Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.04 | 62.04 | 62.04 | 104,947 | +0.22(+0.36%) | |
Dec 30, 2020 | 61.14 | 62.47 | 61.13 | 61.82 | 104,947 | +0.32(+0.52%) |
Dec 29, 2020 | 62.64 | 62.64 | 60.94 | 61.50 | 111,872 | -0.66(-1.06%) |
Dec 28, 2020 | 61.54 | 62.58 | 61.02 | 62.16 | 233,962 | +1.43(+2.35%) |
Dec 24, 2020 | 61.15 | 61.19 | 60.31 | 60.73 | 52,800 | +0.15(+0.25%) |
Dec 23, 2020 | 58.97 | 61.32 | 58.97 | 60.58 | 354,966 | +1.73(+2.94%) |
Dec 22, 2020 | 58.62 | 59.18 | 58.00 | 58.85 | 193,070 | +0.23(+0.39%) |
Dec 21, 2020 | 58.85 | 59.18 | 58.00 | 58.62 | 363,993 | -1.29(-2.15%) |
Dec 18, 2020 | 60.71 | 61.10 | 59.56 | 59.91 | 613,000 | -0.80(-1.32%) |
Dec 17, 2020 | 62.00 | 62.64 | 60.59 | 60.71 | 265,660 | -1.11(-1.80%) |
Dec 16, 2020 | 63.65 | 64.18 | 61.67 | 61.82 | 327,330 | -1.67(-2.63%) |
Dec 15, 2020 | 62.40 | 63.59 | 61.60 | 63.49 | 152,795 | +1.23(+1.98%) |
Dec 14, 2020 | 63.31 | 63.51 | 62.13 | 62.26 | 319,875 | -0.59(-0.94%) |
Dec 11, 2020 | 62.32 | 63.31 | 62.05 | 62.85 | 267,600 | +0.18(+0.29%) |
Dec 10, 2020 | 62.00 | 63.02 | 61.99 | 62.67 | 410,063 | +0.11(+0.18%) |
Dec 09, 2020 | 64.05 | 64.59 | 62.06 | 62.56 | 474,212 | -0.93(-1.46%) |
Dec 08, 2020 | 62.70 | 63.61 | 62.59 | 63.49 | 268,859 | +0.71(+1.13%) |
Dec 07, 2020 | 62.84 | 63.12 | 61.60 | 62.78 | 386,045 | +0.17(+0.27%) |
Dec 04, 2020 | 60.60 | 63.10 | 60.36 | 62.61 | 288,100 | +2.28(+3.78%) |
Dec 03, 2020 | 60.68 | 61.50 | 60.05 | 60.33 | 427,925 | +0.10(+0.17%) |
Dec 02, 2020 | 59.47 | 60.34 | 58.74 | 60.23 | 341,011 | +0.65(+1.09%) |
Dec 01, 2020 | 59.42 | 60.75 | 58.82 | 59.58 | 395,943 | +1.02(+1.74%) |
Nov 30, 2020 | 60.73 | 60.73 | 58.01 | 58.56 | 477,280 | -2.49(-4.08%) |
Nov 27, 2020 | 60.84 | 61.17 | 60.01 | 61.05 | 84,100 | +0.14(+0.23%) |
Nov 25, 2020 | 61.87 | 62.06 | 60.63 | 60.91 | 206,900 | -1.25(-2.01%) |
Nov 24, 2020 | 62.16 | 63.28 | 61.38 | 62.16 | 566,972 | +1.33(+2.19%) |
Nov 23, 2020 | 60.75 | 62.03 | 59.55 | 60.83 | 408,226 | +0.58(+0.96%) |
Nov 20, 2020 | 62.01 | 62.50 | 59.79 | 60.25 | 496,300 | -3.84(-5.99%) |
Nov 19, 2020 | 61.50 | 66.20 | 60.15 | 64.09 | 854,607 | -0.94(-1.45%) |
Nov 18, 2020 | 65.86 | 66.62 | 64.60 | 65.03 | 745,569 | -0.03(-0.05%) |
Nov 17, 2020 | 64.76 | 65.46 | 63.54 | 65.06 | 592,516 | -0.15(-0.23%) |
Nov 16, 2020 | 65.50 | 67.40 | 64.67 | 65.21 | 483,061 | -0.64(-0.97%) |
Nov 13, 2020 | 65.00 | 66.06 | 64.36 | 65.85 | 241,200 | +1.41(+2.19%) |
Nov 12, 2020 | 63.28 | 64.76 | 62.98 | 64.44 | 269,280 | +0.54(+0.85%) |
Nov 11, 2020 | 64.05 | 64.24 | 62.39 | 63.90 | 354,244 | -0.03(-0.05%) |
Nov 10, 2020 | 60.41 | 64.31 | 59.88 | 63.93 | 644,048 | +4.15(+6.94%) |
Nov 09, 2020 | 61.01 | 62.41 | 58.93 | 59.78 | 644,279 | +2.14(+3.71%) |
Nov 06, 2020 | 60.25 | 60.27 | 57.41 | 57.64 | 389,700 | -2.43(-4.05%) |
Nov 05, 2020 | 60.10 | 61.04 | 59.29 | 60.07 | 407,527 | -0.56(-0.92%) |
Nov 04, 2020 | 60.33 | 61.47 | 60.05 | 60.63 | 182,633 | -0.37(-0.61%) |
Nov 03, 2020 | 61.09 | 61.50 | 60.09 | 61.00 | 291,169 | +1.16(+1.94%) |
Nov 02, 2020 | 59.81 | 60.65 | 59.25 | 59.84 | 447,334 | +0.73(+1.23%) |
Oct 30, 2020 | 58.48 | 59.17 | 57.31 | 59.11 | 215,200 | +0.56(+0.96%) |
Oct 29, 2020 | 57.64 | 58.91 | 56.89 | 58.55 | 230,956 | +0.75(+1.30%) |
Oct 28, 2020 | 57.99 | 59.00 | 57.48 | 57.80 | 314,600 | -1.31(-2.22%) |
Oct 27, 2020 | 59.38 | 59.80 | 58.37 | 59.11 | 302,437 | -0.46(-0.77%) |
Oct 26, 2020 | 60.25 | 60.35 | 58.00 | 59.57 | 297,366 | -1.23(-2.02%) |
Oct 23, 2020 | 61.03 | 61.70 | 59.80 | 60.80 | 286,500 | -0.19(-0.31%) |
Oct 22, 2020 | 60.29 | 61.41 | 59.82 | 60.99 | 221,298 | +1.03(+1.72%) |
Oct 21, 2020 | 60.33 | 60.37 | 59.05 | 59.96 | 351,206 | -0.80(-1.32%) |
Oct 20, 2020 | 60.19 | 62.09 | 59.64 | 60.76 | 312,760 | +1.23(+2.07%) |
Oct 19, 2020 | 59.02 | 59.89 | 58.28 | 59.53 | 453,246 | +1.25(+2.14%) |
Oct 16, 2020 | 58.18 | 58.93 | 57.50 | 58.28 | 243,000 | -0.12(-0.21%) |
Oct 15, 2020 | 57.73 | 58.73 | 57.16 | 58.40 | 230,560 | -0.32(-0.54%) |
Oct 14, 2020 | 56.82 | 60.49 | 56.82 | 58.72 | 591,600 | +1.91(+3.36%) |
Oct 13, 2020 | 58.25 | 58.87 | 56.34 | 56.81 | 265,939 | -2.24(-3.79%) |
Oct 12, 2020 | 59.64 | 59.74 | 58.45 | 59.05 | 419,435 | -1.02(-1.70%) |
Oct 09, 2020 | 60.71 | 61.18 | 59.84 | 60.07 | 501,600 | -0.88(-1.44%) |
Oct 08, 2020 | 60.81 | 61.12 | 59.41 | 60.95 | 524,875 | +1.01(+1.69%) |
Oct 07, 2020 | 58.83 | 60.77 | 58.64 | 59.94 | 449,683 | +1.70(+2.92%) |
Oct 06, 2020 | 58.74 | 60.28 | 58.14 | 58.24 | 426,054 | +0.12(+0.21%) |
Oct 05, 2020 | 58.22 | 59.20 | 57.34 | 58.12 | 218,051 | +0.87(+1.52%) |
Oct 02, 2020 | 56.10 | 58.23 | 55.84 | 57.25 | 714,200 | -0.29(-0.50%) |