Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 59.20 | 59.20 | 59.20 | 4,242,648 | -2.12(-3.46%) | |
Dec 30, 2020 | 64.19 | 65.77 | 61.14 | 61.32 | 4,242,648 | -1.35(-2.15%) |
Dec 29, 2020 | 65.77 | 65.81 | 61.49 | 62.67 | 3,157,050 | -3.21(-4.88%) |
Dec 28, 2020 | 71.56 | 73.00 | 64.71 | 65.89 | 4,172,442 | -3.21(-4.64%) |
Dec 24, 2020 | 73.68 | 74.58 | 67.85 | 69.09 | 4,248,444 | -7.42(-9.69%) |
Dec 23, 2020 | 78.05 | 81.63 | 75.04 | 76.51 | 7,851,055 | +1.38(+1.83%) |
Dec 22, 2020 | 68.22 | 75.58 | 67.94 | 75.13 | 6,454,440 | +6.90(+10.11%) |
Dec 21, 2020 | 65.45 | 69.61 | 63.65 | 68.23 | 5,951,730 | +5.80(+9.29%) |
Dec 18, 2020 | 57.80 | 66.20 | 57.56 | 62.43 | 7,178,846 | +5.70(+10.05%) |
Dec 17, 2020 | 58.62 | 59.44 | 56.17 | 56.73 | 5,609,883 | -2.26(-3.83%) |
Dec 16, 2020 | 56.16 | 60.85 | 54.77 | 58.99 | 4,408,140 | -1.53(-2.53%) |
Dec 15, 2020 | 52.06 | 60.52 | 51.67 | 60.52 | 6,057,528 | +9.14(+17.78%) |
Dec 14, 2020 | 52.24 | 52.42 | 50.35 | 51.38 | 2,571,031 | +0.67(+1.32%) |
Dec 11, 2020 | 53.46 | 53.62 | 49.40 | 50.71 | 5,587,808 | -4.31(-7.83%) |
Dec 10, 2020 | 55.12 | 56.47 | 53.93 | 55.02 | 3,277,238 | -0.34(-0.62%) |
Dec 09, 2020 | 57.84 | 58.65 | 53.58 | 55.36 | 5,091,182 | -4.36(-7.31%) |
Dec 08, 2020 | 55.84 | 61.02 | 55.78 | 59.72 | 3,672,113 | +3.88(+6.96%) |
Dec 07, 2020 | 56.60 | 61.89 | 54.48 | 55.84 | 7,400,797 | -2.91(-4.95%) |
Dec 04, 2020 | 59.43 | 62.40 | 57.50 | 58.75 | 3,413,785 | +0.02(+0.03%) |
Dec 03, 2020 | 61.66 | 61.90 | 58.36 | 58.73 | 2,349,504 | -1.62(-2.68%) |
Dec 02, 2020 | 61.23 | 62.04 | 57.03 | 60.35 | 3,159,667 | -1.46(-2.37%) |
Dec 01, 2020 | 67.67 | 67.67 | 61.52 | 61.81 | 2,735,970 | -4.25(-6.43%) |
Nov 30, 2020 | 71.64 | 73.17 | 62.24 | 66.06 | 4,027,317 | -3.19(-4.60%) |
Nov 27, 2020 | 65.80 | 73.33 | 65.80 | 69.24 | 4,884,629 | +3.69(+5.63%) |
Nov 25, 2020 | 61.72 | 67.16 | 60.81 | 65.55 | 2,697,227 | +1.41(+2.19%) |
Nov 24, 2020 | 64.91 | 69.22 | 62.49 | 64.14 | 5,591,104 | -0.01(-0.01%) |
Nov 23, 2020 | 61.91 | 64.63 | 58.97 | 64.15 | 5,422,943 | +4.15(+6.92%) |
Nov 20, 2020 | 57.79 | 62.26 | 57.08 | 60.00 | 4,686,364 | +3.33(+5.88%) |
Nov 19, 2020 | 57.41 | 57.60 | 54.07 | 56.67 | 3,118,243 | -0.20(-0.35%) |
Nov 18, 2020 | 58.84 | 60.53 | 56.46 | 56.87 | 2,470,749 | -2.16(-3.66%) |
Nov 17, 2020 | 59.76 | 60.99 | 57.22 | 59.03 | 2,320,629 | -0.74(-1.23%) |
Nov 16, 2020 | 59.90 | 62.51 | 58.46 | 59.77 | 2,286,484 | -1.94(-3.15%) |
Nov 13, 2020 | 61.04 | 64.10 | 60.09 | 61.71 | 2,310,520 | +1.01(+1.67%) |
Nov 12, 2020 | 64.92 | 64.92 | 59.85 | 60.70 | 3,359,830 | -4.13(-6.38%) |
Nov 11, 2020 | 59.19 | 65.77 | 59.08 | 64.83 | 4,746,531 | +6.31(+10.77%) |
Nov 10, 2020 | 59.84 | 62.00 | 56.33 | 58.53 | 3,704,063 | -1.26(-2.11%) |
Nov 09, 2020 | 66.97 | 66.98 | 59.32 | 59.79 | 5,565,251 | -2.72(-4.35%) |
Nov 06, 2020 | 72.24 | 77.49 | 60.35 | 62.51 | 14,949,353 | -6.72(-9.70%) |
Nov 05, 2020 | 57.89 | 69.91 | 57.89 | 69.22 | 12,102,252 | +15.33(+28.44%) |
Nov 04, 2020 | 58.76 | 59.21 | 53.41 | 53.90 | 9,213,688 | -7.42(-12.09%) |
Nov 03, 2020 | 57.71 | 61.75 | 57.24 | 61.31 | 3,725,325 | +1.25(+2.09%) |
Nov 02, 2020 | 57.63 | 61.13 | 56.94 | 60.06 | 4,813,495 | +4.28(+7.67%) |
Oct 30, 2020 | 57.78 | 58.18 | 53.79 | 55.78 | 3,180,297 | -2.60(-4.46%) |
Oct 29, 2020 | 58.46 | 59.68 | 56.72 | 58.38 | 3,643,319 | +1.24(+2.18%) |
Oct 28, 2020 | 57.46 | 60.47 | 54.64 | 57.14 | 6,880,228 | +0.25(+0.44%) |
Oct 27, 2020 | 61.33 | 62.91 | 55.71 | 56.89 | 7,860,575 | -5.22(-8.41%) |
Oct 26, 2020 | 59.43 | 63.91 | 59.32 | 62.12 | 8,722,732 | +0.51(+0.82%) |
Oct 23, 2020 | 69.19 | 70.42 | 57.94 | 61.61 | 24,062,360 | -4.76(-7.18%) |
Oct 22, 2020 | 65.69 | 68.27 | 58.92 | 66.37 | 31,464,974 | +0.73(+1.11%) |
Oct 21, 2020 | 82.54 | 86.30 | 65.35 | 65.65 | 38,924,696 | -18.12(-21.63%) |
Oct 20, 2020 | 73.67 | 84.05 | 72.49 | 83.77 | 30,619,608 | +11.41(+15.76%) |
Oct 19, 2020 | 66.98 | 73.77 | 64.82 | 72.36 | 14,275,838 | +5.47(+8.18%) |
Oct 16, 2020 | 65.39 | 67.60 | 62.00 | 66.89 | 15,509,869 | +2.91(+4.55%) |
Oct 15, 2020 | 62.90 | 66.47 | 59.98 | 63.98 | 13,891,395 | -1.11(-1.71%) |
Oct 14, 2020 | 61.17 | 65.92 | 58.38 | 65.09 | 14,370,776 | +5.15(+8.59%) |
Oct 13, 2020 | 55.46 | 62.85 | 55.29 | 59.94 | 20,129,878 | +3.83(+6.82%) |
Oct 12, 2020 | 58.50 | 60.74 | 54.37 | 56.12 | 21,938,498 | -4.01(-6.67%) |
Oct 09, 2020 | 51.37 | 60.56 | 50.34 | 60.13 | 23,844,864 | +7.54(+14.34%) |
Oct 08, 2020 | 53.58 | 57.04 | 49.82 | 52.59 | 31,949,686 | -0.91(-1.70%) |
Oct 07, 2020 | 46.73 | 53.96 | 46.08 | 53.49 | 14,138,144 | +7.79(+17.04%) |
Oct 06, 2020 | 45.70 | 46.57 | 42.31 | 45.71 | 9,149,359 | -0.53(-1.14%) |
Oct 05, 2020 | 43.30 | 46.41 | 41.82 | 46.23 | 6,300,606 | +4.01(+9.49%) |
Oct 02, 2020 | 39.73 | 43.04 | 39.32 | 42.22 | 5,132,226 | +1.33(+3.25%) |