Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 65.48 | 65.48 | 65.48 | 1,283,541 | -0.31(-0.48%) | |
Dec 30, 2020 | 64.66 | 67.55 | 64.66 | 65.80 | 1,283,541 | +1.63(+2.55%) |
Dec 29, 2020 | 67.63 | 67.67 | 63.54 | 64.17 | 1,139,819 | -3.24(-4.81%) |
Dec 28, 2020 | 68.01 | 68.77 | 67.17 | 67.41 | 1,283,532 | +0.31(+0.46%) |
Dec 24, 2020 | 67.24 | 68.43 | 66.40 | 67.10 | 614,671 | +0.80(+1.21%) |
Dec 23, 2020 | 67.33 | 68.05 | 66.26 | 66.29 | 1,295,360 | -1.04(-1.55%) |
Dec 22, 2020 | 64.87 | 67.59 | 64.67 | 67.34 | 1,429,534 | +3.03(+4.71%) |
Dec 21, 2020 | 63.64 | 64.87 | 63.17 | 64.31 | 1,012,891 | +0.03(+0.04%) |
Dec 18, 2020 | 64.29 | 66.50 | 63.43 | 64.29 | 4,252,936 | +1.05(+1.66%) |
Dec 17, 2020 | 62.15 | 64.14 | 62.10 | 63.23 | 931,500 | +1.08(+1.73%) |
Dec 16, 2020 | 63.43 | 63.74 | 61.37 | 62.16 | 1,005,252 | -1.34(-2.12%) |
Dec 15, 2020 | 61.59 | 64.00 | 61.22 | 63.50 | 1,592,188 | +1.80(+2.92%) |
Dec 14, 2020 | 61.57 | 62.85 | 61.04 | 61.70 | 1,013,178 | +1.28(+2.13%) |
Dec 11, 2020 | 58.79 | 60.75 | 58.48 | 60.41 | 1,562,951 | +1.06(+1.79%) |
Dec 10, 2020 | 60.05 | 61.63 | 59.22 | 59.35 | 1,559,405 | -1.71(-2.80%) |
Dec 09, 2020 | 63.69 | 63.70 | 59.49 | 61.06 | 1,634,644 | -2.03(-3.21%) |
Dec 08, 2020 | 62.28 | 63.78 | 61.30 | 63.09 | 1,558,524 | +0.74(+1.19%) |
Dec 07, 2020 | 61.54 | 62.92 | 60.54 | 62.35 | 1,907,096 | +1.02(+1.66%) |
Dec 04, 2020 | 59.91 | 61.52 | 59.89 | 61.33 | 826,250 | +1.84(+3.10%) |
Dec 03, 2020 | 60.35 | 61.08 | 59.45 | 59.48 | 1,130,328 | -0.60(-1.00%) |
Dec 02, 2020 | 59.48 | 60.91 | 59.16 | 60.09 | 1,325,034 | +0.82(+1.38%) |
Dec 01, 2020 | 59.42 | 59.66 | 57.02 | 59.27 | 1,249,941 | +0.95(+1.63%) |
Nov 30, 2020 | 57.40 | 58.64 | 56.96 | 58.32 | 1,401,164 | +1.07(+1.87%) |
Nov 27, 2020 | 58.47 | 58.78 | 56.97 | 57.25 | 559,340 | -0.42(-0.73%) |
Nov 25, 2020 | 57.56 | 58.54 | 56.74 | 57.67 | 744,588 | -0.10(-0.18%) |
Nov 24, 2020 | 58.02 | 58.30 | 56.74 | 57.78 | 1,615,439 | +0.48(+0.84%) |
Nov 23, 2020 | 56.79 | 57.99 | 56.10 | 57.29 | 1,385,346 | +1.45(+2.59%) |
Nov 20, 2020 | 54.35 | 56.10 | 54.27 | 55.85 | 2,055,477 | +1.36(+2.50%) |
Nov 19, 2020 | 52.13 | 54.64 | 52.00 | 54.48 | 1,252,119 | +2.04(+3.90%) |
Nov 18, 2020 | 52.79 | 53.39 | 51.74 | 52.44 | 1,391,622 | +0.06(+0.12%) |
Nov 17, 2020 | 51.73 | 52.75 | 50.92 | 52.38 | 1,423,530 | +0.42(+0.81%) |
Nov 16, 2020 | 51.70 | 52.11 | 50.80 | 51.96 | 1,196,014 | +0.68(+1.33%) |
Nov 13, 2020 | 50.80 | 51.85 | 50.38 | 51.28 | 1,253,702 | +1.03(+2.06%) |
Nov 12, 2020 | 50.66 | 51.30 | 49.42 | 50.24 | 1,080,224 | -0.22(-0.43%) |
Nov 11, 2020 | 49.36 | 51.37 | 49.31 | 50.46 | 1,445,196 | +1.43(+2.92%) |
Nov 10, 2020 | 48.66 | 49.31 | 46.75 | 49.03 | 1,415,577 | +0.26(+0.53%) |
Nov 09, 2020 | 50.18 | 52.39 | 48.55 | 48.77 | 2,451,713 | -0.54(-1.10%) |
Nov 06, 2020 | 48.31 | 50.71 | 48.31 | 49.31 | 3,344,559 | +0.85(+1.76%) |
Nov 05, 2020 | 42.65 | 48.52 | 42.35 | 48.46 | 5,491,221 | +7.57(+18.51%) |
Nov 04, 2020 | 40.49 | 42.20 | 40.49 | 40.89 | 1,264,904 | +0.38(+0.94%) |
Nov 03, 2020 | 39.91 | 40.70 | 39.77 | 40.51 | 1,077,196 | +1.03(+2.62%) |
Nov 02, 2020 | 39.39 | 40.11 | 38.71 | 39.48 | 1,294,757 | +0.28(+0.70%) |
Oct 30, 2020 | 39.31 | 39.36 | 37.88 | 39.20 | 1,017,647 | -0.10(-0.26%) |
Oct 29, 2020 | 39.05 | 39.72 | 38.42 | 39.30 | 1,450,216 | +0.38(+0.97%) |
Oct 28, 2020 | 39.60 | 39.91 | 38.54 | 38.92 | 1,410,764 | -1.36(-3.38%) |
Oct 27, 2020 | 40.20 | 40.68 | 39.89 | 40.29 | 1,032,234 | +0.24(+0.60%) |
Oct 26, 2020 | 40.23 | 40.48 | 39.21 | 40.04 | 827,761 | -0.65(-1.59%) |
Oct 23, 2020 | 41.26 | 41.38 | 40.54 | 40.69 | 985,747 | -0.47(-1.13%) |
Oct 22, 2020 | 39.96 | 41.33 | 39.79 | 41.16 | 802,665 | +1.36(+3.42%) |
Oct 21, 2020 | 39.66 | 40.48 | 39.54 | 39.79 | 883,431 | +0.31(+0.79%) |
Oct 20, 2020 | 40.18 | 40.68 | 39.30 | 39.48 | 870,362 | -0.45(-1.12%) |
Oct 19, 2020 | 40.07 | 40.66 | 39.68 | 39.93 | 841,013 | +0.28(+0.72%) |
Oct 16, 2020 | 40.25 | 40.51 | 38.92 | 39.65 | 1,220,062 | -0.59(-1.46%) |
Oct 15, 2020 | 38.79 | 40.96 | 38.30 | 40.23 | 1,610,663 | +1.50(+3.87%) |
Oct 14, 2020 | 39.47 | 39.78 | 38.47 | 38.73 | 705,838 | -0.46(-1.17%) |
Oct 13, 2020 | 38.84 | 39.87 | 38.58 | 39.19 | 795,678 | +0.25(+0.64%) |
Oct 12, 2020 | 39.48 | 39.84 | 38.59 | 38.94 | 819,066 | -0.22(-0.55%) |
Oct 09, 2020 | 38.71 | 39.58 | 38.71 | 39.16 | 1,210,319 | +0.77(+2.00%) |
Oct 08, 2020 | 38.02 | 38.51 | 37.87 | 38.39 | 615,078 | +0.71(+1.88%) |
Oct 07, 2020 | 37.81 | 38.51 | 37.61 | 37.68 | 1,365,940 | +1.04(+2.85%) |
Oct 06, 2020 | 37.26 | 38.05 | 36.48 | 36.64 | 1,146,484 | -0.40(-1.07%) |
Oct 05, 2020 | 36.66 | 37.16 | 36.22 | 37.04 | 1,060,564 | +1.05(+2.92%) |
Oct 02, 2020 | 34.77 | 36.32 | 34.49 | 35.98 | 845,042 | +0.17(+0.48%) |