Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 60.61 | 60.61 | 60.61 | 511,779 | +0.91(+1.53%) | |
Dec 30, 2020 | 59.70 | 60.27 | 59.65 | 59.70 | 511,779 | +0.15(+0.26%) |
Dec 29, 2020 | 60.20 | 60.70 | 59.31 | 59.54 | 473,025 | -0.50(-0.83%) |
Dec 28, 2020 | 59.27 | 60.53 | 59.19 | 60.04 | 840,415 | +1.18(+2.00%) |
Dec 24, 2020 | 60.04 | 60.04 | 58.61 | 58.87 | 346,165 | -0.72(-1.20%) |
Dec 23, 2020 | 59.78 | 60.55 | 59.48 | 59.58 | 1,166,253 | +0.20(+0.33%) |
Dec 22, 2020 | 59.73 | 59.76 | 59.18 | 59.39 | 683,610 | -0.13(-0.22%) |
Dec 21, 2020 | 59.59 | 59.73 | 58.25 | 59.52 | 1,277,780 | +0.06(+0.10%) |
Dec 18, 2020 | 59.94 | 60.14 | 58.93 | 59.46 | 2,331,291 | -0.58(-0.96%) |
Dec 17, 2020 | 59.18 | 60.08 | 58.55 | 60.04 | 1,146,485 | +0.89(+1.51%) |
Dec 16, 2020 | 59.54 | 59.54 | 58.81 | 59.14 | 957,744 | -0.08(-0.14%) |
Dec 15, 2020 | 58.63 | 59.39 | 57.64 | 59.23 | 1,550,891 | +1.29(+2.22%) |
Dec 14, 2020 | 59.64 | 59.76 | 57.86 | 57.94 | 2,153,809 | -0.56(-0.95%) |
Dec 11, 2020 | 57.99 | 58.73 | 57.55 | 58.50 | 1,032,183 | -0.20(-0.33%) |
Dec 10, 2020 | 58.02 | 58.82 | 57.81 | 58.69 | 2,093,690 | +0.06(+0.10%) |
Dec 09, 2020 | 59.01 | 59.11 | 58.16 | 58.64 | 1,689,366 | -0.23(-0.40%) |
Dec 08, 2020 | 58.97 | 59.71 | 58.47 | 58.87 | 1,794,401 | -1.00(-1.67%) |
Dec 07, 2020 | 60.07 | 60.21 | 59.42 | 59.87 | 716,809 | -0.84(-1.38%) |
Dec 04, 2020 | 60.53 | 61.36 | 60.32 | 60.71 | 713,641 | +0.94(+1.57%) |
Dec 03, 2020 | 59.77 | 60.30 | 59.35 | 59.77 | 1,287,449 | -0.22(-0.37%) |
Dec 02, 2020 | 58.57 | 60.02 | 58.39 | 59.99 | 841,297 | +1.08(+1.84%) |
Dec 01, 2020 | 58.98 | 59.39 | 58.25 | 58.91 | 1,191,706 | +1.29(+2.24%) |
Nov 30, 2020 | 58.50 | 58.80 | 57.38 | 57.62 | 1,974,175 | -1.12(-1.90%) |
Nov 27, 2020 | 59.35 | 59.55 | 58.65 | 58.73 | 271,186 | -0.49(-0.83%) |
Nov 25, 2020 | 58.97 | 59.37 | 58.38 | 59.23 | 697,540 | -0.30(-0.50%) |
Nov 24, 2020 | 58.32 | 59.58 | 58.07 | 59.52 | 782,809 | +2.20(+3.85%) |
Nov 23, 2020 | 56.95 | 57.52 | 56.54 | 57.32 | 1,175,242 | +1.25(+2.23%) |
Nov 20, 2020 | 56.22 | 56.40 | 55.62 | 56.07 | 749,788 | -0.44(-0.77%) |
Nov 19, 2020 | 55.79 | 56.79 | 55.24 | 56.51 | 1,134,569 | +0.08(+0.13%) |
Nov 18, 2020 | 56.76 | 57.78 | 56.41 | 56.43 | 1,413,158 | -0.22(-0.39%) |
Nov 17, 2020 | 55.38 | 56.98 | 54.36 | 56.65 | 1,203,646 | +1.08(+1.95%) |
Nov 16, 2020 | 55.73 | 55.73 | 54.26 | 55.57 | 1,046,143 | +1.56(+2.90%) |
Nov 13, 2020 | 53.02 | 54.42 | 52.96 | 54.01 | 841,657 | +1.56(+2.97%) |
Nov 12, 2020 | 53.07 | 53.53 | 51.80 | 52.45 | 985,328 | -1.25(-2.34%) |
Nov 11, 2020 | 54.92 | 54.94 | 53.57 | 53.70 | 1,677,993 | -0.66(-1.21%) |
Nov 10, 2020 | 54.59 | 54.67 | 53.91 | 54.36 | 960,124 | +0.14(+0.26%) |
Nov 09, 2020 | 53.69 | 55.31 | 53.15 | 54.22 | 2,280,892 | +5.12(+10.42%) |
Nov 06, 2020 | 50.61 | 50.89 | 48.89 | 49.10 | 793,039 | -1.35(-2.67%) |
Nov 05, 2020 | 49.13 | 51.08 | 49.13 | 50.45 | 798,911 | +1.62(+3.31%) |
Nov 04, 2020 | 49.58 | 50.21 | 48.18 | 48.84 | 1,011,269 | -1.83(-3.61%) |
Nov 03, 2020 | 50.77 | 51.28 | 50.41 | 50.67 | 978,293 | +0.96(+1.94%) |
Nov 02, 2020 | 49.23 | 49.95 | 48.69 | 49.71 | 972,397 | +1.28(+2.64%) |
Oct 30, 2020 | 47.70 | 48.68 | 47.51 | 48.43 | 847,656 | +0.56(+1.18%) |
Oct 29, 2020 | 47.62 | 48.39 | 46.43 | 47.86 | 1,315,814 | +0.22(+0.45%) |
Oct 28, 2020 | 48.52 | 48.67 | 47.20 | 47.65 | 1,790,443 | -1.92(-3.87%) |
Oct 27, 2020 | 50.36 | 50.66 | 49.52 | 49.57 | 679,728 | -0.99(-1.97%) |
Oct 26, 2020 | 50.60 | 50.64 | 49.93 | 50.56 | 738,144 | -0.82(-1.60%) |
Oct 23, 2020 | 51.31 | 51.51 | 50.87 | 51.38 | 712,220 | +0.42(+0.82%) |
Oct 22, 2020 | 49.74 | 51.04 | 49.36 | 50.97 | 782,206 | +1.17(+2.35%) |
Oct 21, 2020 | 49.89 | 50.60 | 49.65 | 49.79 | 730,043 | -0.13(-0.27%) |
Oct 20, 2020 | 50.34 | 50.99 | 49.90 | 49.93 | 618,672 | +0.16(+0.33%) |
Oct 19, 2020 | 50.75 | 50.93 | 49.67 | 49.76 | 552,455 | -0.74(-1.47%) |
Oct 16, 2020 | 50.33 | 50.89 | 50.03 | 50.50 | 736,529 | +0.20(+0.40%) |
Oct 15, 2020 | 48.78 | 50.35 | 48.47 | 50.30 | 696,571 | +0.95(+1.93%) |
Oct 14, 2020 | 49.24 | 50.30 | 49.20 | 49.35 | 1,053,186 | +0.11(+0.22%) |
Oct 13, 2020 | 50.40 | 50.83 | 49.21 | 49.24 | 704,365 | -1.46(-2.89%) |
Oct 12, 2020 | 49.77 | 50.84 | 49.54 | 50.71 | 884,241 | +1.12(+2.26%) |
Oct 09, 2020 | 50.16 | 50.17 | 49.12 | 49.58 | 607,723 | +0.01(+0.03%) |
Oct 08, 2020 | 48.92 | 49.67 | 48.67 | 49.57 | 645,557 | +0.99(+2.05%) |
Oct 07, 2020 | 48.13 | 49.01 | 48.05 | 48.58 | 960,231 | +1.01(+2.12%) |
Oct 06, 2020 | 48.63 | 48.83 | 47.29 | 47.57 | 800,454 | -0.68(-1.40%) |
Oct 05, 2020 | 47.77 | 48.50 | 47.74 | 48.25 | 1,115,895 | +1.04(+2.20%) |
Oct 02, 2020 | 45.31 | 47.63 | 45.16 | 47.21 | 972,515 | +1.16(+2.52%) |