Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.94 | 57.94 | 57.94 | 480,219 | +0.35(+0.61%) | |
Dec 30, 2020 | 57.89 | 58.31 | 57.25 | 57.59 | 480,219 | -0.15(-0.26%) |
Dec 29, 2020 | 58.53 | 58.53 | 57.17 | 57.74 | 525,656 | -0.40(-0.69%) |
Dec 28, 2020 | 58.38 | 58.79 | 57.84 | 58.14 | 473,096 | +0.45(+0.77%) |
Dec 24, 2020 | 57.92 | 57.92 | 57.18 | 57.69 | 192,266 | -0.06(-0.10%) |
Dec 23, 2020 | 57.97 | 58.47 | 57.74 | 57.75 | 724,739 | +0.21(+0.37%) |
Dec 22, 2020 | 57.42 | 57.90 | 57.14 | 57.53 | 655,829 | +0.01(+0.02%) |
Dec 21, 2020 | 57.48 | 57.57 | 56.08 | 57.52 | 762,258 | -0.95(-1.62%) |
Dec 18, 2020 | 57.81 | 58.59 | 57.61 | 58.47 | 1,693,954 | +0.65(+1.12%) |
Dec 17, 2020 | 58.38 | 58.58 | 57.42 | 57.82 | 1,070,046 | -0.23(-0.40%) |
Dec 16, 2020 | 59.01 | 59.01 | 57.77 | 58.05 | 862,065 | -0.69(-1.17%) |
Dec 15, 2020 | 58.96 | 59.23 | 57.87 | 58.74 | 768,334 | +0.24(+0.41%) |
Dec 14, 2020 | 60.27 | 60.27 | 58.42 | 58.50 | 1,344,355 | -1.04(-1.74%) |
Dec 11, 2020 | 58.84 | 60.19 | 58.84 | 59.54 | 1,116,183 | +0.06(+0.11%) |
Dec 10, 2020 | 59.68 | 59.87 | 58.66 | 59.47 | 1,210,060 | -0.45(-0.74%) |
Dec 09, 2020 | 60.29 | 60.66 | 59.40 | 59.92 | 995,738 | -0.34(-0.57%) |
Dec 08, 2020 | 59.24 | 60.47 | 59.16 | 60.26 | 2,150,399 | +0.42(+0.70%) |
Dec 07, 2020 | 61.01 | 61.13 | 59.30 | 59.84 | 2,969,528 | -1.34(-2.18%) |
Dec 04, 2020 | 59.96 | 61.35 | 59.66 | 61.18 | 1,139,690 | +1.19(+1.98%) |
Dec 03, 2020 | 60.35 | 61.09 | 59.86 | 59.99 | 1,024,795 | -0.09(-0.15%) |
Dec 02, 2020 | 59.61 | 60.83 | 59.40 | 60.08 | 1,373,688 | +0.01(+0.02%) |
Dec 01, 2020 | 60.60 | 60.99 | 59.58 | 60.07 | 1,181,326 | +0.56(+0.93%) |
Nov 30, 2020 | 60.51 | 60.75 | 59.19 | 59.52 | 2,018,390 | -1.23(-2.03%) |
Nov 27, 2020 | 61.06 | 61.40 | 60.54 | 60.75 | 515,874 | -0.30(-0.49%) |
Nov 25, 2020 | 61.48 | 61.69 | 59.84 | 61.05 | 1,066,364 | -0.64(-1.04%) |
Nov 24, 2020 | 60.65 | 62.35 | 60.32 | 61.69 | 1,127,274 | +1.34(+2.23%) |
Nov 23, 2020 | 58.75 | 60.91 | 58.38 | 60.34 | 1,803,472 | +4.08(+7.25%) |
Nov 20, 2020 | 57.19 | 57.22 | 55.88 | 56.27 | 1,184,776 | -1.23(-2.13%) |
Nov 19, 2020 | 57.38 | 59.50 | 55.85 | 57.49 | 2,340,168 | -2.81(-4.67%) |
Nov 18, 2020 | 60.49 | 61.61 | 60.23 | 60.31 | 935,014 | -0.15(-0.24%) |
Nov 17, 2020 | 60.34 | 60.95 | 59.79 | 60.45 | 1,256,028 | -0.60(-0.98%) |
Nov 16, 2020 | 59.88 | 61.18 | 59.15 | 61.05 | 1,330,568 | +2.76(+4.73%) |
Nov 13, 2020 | 57.16 | 58.35 | 57.16 | 58.30 | 827,501 | +1.57(+2.76%) |
Nov 12, 2020 | 57.12 | 57.20 | 56.00 | 56.73 | 1,381,436 | -1.37(-2.35%) |
Nov 11, 2020 | 59.06 | 59.84 | 57.73 | 58.09 | 1,353,950 | -0.98(-1.66%) |
Nov 10, 2020 | 57.78 | 60.36 | 57.51 | 59.07 | 1,954,470 | +1.77(+3.09%) |
Nov 09, 2020 | 51.66 | 58.26 | 51.03 | 57.30 | 3,555,191 | +9.57(+20.04%) |
Nov 06, 2020 | 48.23 | 48.47 | 47.52 | 47.73 | 719,429 | -0.44(-0.92%) |
Nov 05, 2020 | 47.88 | 48.69 | 47.68 | 48.17 | 975,771 | +0.98(+2.07%) |
Nov 04, 2020 | 48.63 | 48.63 | 46.92 | 47.20 | 1,053,578 | -1.32(-2.72%) |
Nov 03, 2020 | 48.23 | 49.11 | 47.82 | 48.52 | 835,443 | +0.90(+1.90%) |
Nov 02, 2020 | 47.40 | 48.08 | 46.99 | 47.61 | 926,951 | +0.85(+1.81%) |
Oct 30, 2020 | 46.03 | 46.83 | 45.25 | 46.76 | 1,171,444 | +1.14(+2.51%) |
Oct 29, 2020 | 44.71 | 46.14 | 44.55 | 45.62 | 1,205,572 | +0.58(+1.29%) |
Oct 28, 2020 | 45.34 | 45.83 | 44.72 | 45.04 | 1,391,538 | -1.41(-3.04%) |
Oct 27, 2020 | 46.63 | 47.08 | 46.04 | 46.45 | 1,184,707 | -0.54(-1.16%) |
Oct 26, 2020 | 47.08 | 47.33 | 45.97 | 46.99 | 1,702,597 | -0.67(-1.41%) |
Oct 23, 2020 | 51.57 | 51.57 | 47.56 | 47.67 | 2,897,988 | -4.29(-8.26%) |
Oct 22, 2020 | 51.32 | 52.13 | 51.15 | 51.96 | 2,018,223 | +0.92(+1.81%) |
Oct 21, 2020 | 51.84 | 52.70 | 50.94 | 51.03 | 907,920 | -0.90(-1.74%) |
Oct 20, 2020 | 51.67 | 52.87 | 51.67 | 51.94 | 1,184,984 | +0.80(+1.57%) |
Oct 19, 2020 | 52.53 | 52.66 | 50.90 | 51.14 | 881,845 | -1.13(-2.17%) |
Oct 16, 2020 | 52.49 | 52.75 | 51.99 | 52.27 | 551,848 | -0.12(-0.23%) |
Oct 15, 2020 | 52.00 | 52.45 | 51.70 | 52.39 | 705,418 | -0.26(-0.49%) |
Oct 14, 2020 | 53.32 | 54.22 | 52.59 | 52.65 | 680,008 | -0.80(-1.50%) |
Oct 13, 2020 | 53.84 | 54.33 | 53.21 | 53.45 | 903,944 | -0.77(-1.41%) |
Oct 12, 2020 | 54.18 | 54.41 | 53.92 | 54.22 | 738,084 | +0.58(+1.08%) |
Oct 09, 2020 | 53.76 | 54.25 | 53.40 | 53.64 | 1,085,160 | +0.37(+0.69%) |
Oct 08, 2020 | 52.87 | 53.30 | 52.74 | 53.27 | 814,437 | +0.62(+1.17%) |
Oct 07, 2020 | 51.43 | 52.72 | 51.39 | 52.65 | 764,529 | +1.85(+3.63%) |
Oct 06, 2020 | 51.36 | 52.18 | 50.70 | 50.80 | 813,573 | -0.49(-0.95%) |
Oct 05, 2020 | 51.03 | 51.56 | 50.69 | 51.29 | 714,582 | +0.95(+1.89%) |
Oct 02, 2020 | 47.85 | 50.56 | 47.56 | 50.34 | 809,398 | +1.87(+3.86%) |