Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.97 | 47.97 | 47.97 | 3,269,009 | -4.47(-8.52%) | |
Dec 30, 2020 | 51.68 | 54.01 | 51.11 | 52.44 | 3,269,009 | +0.90(+1.75%) |
Dec 29, 2020 | 51.95 | 53.35 | 50.51 | 51.54 | 3,026,198 | +0.21(+0.41%) |
Dec 28, 2020 | 58.00 | 58.31 | 51.05 | 51.33 | 6,014,256 | -5.43(-9.57%) |
Dec 24, 2020 | 58.65 | 58.71 | 56.37 | 56.76 | 1,505,600 | -1.46(-2.51%) |
Dec 23, 2020 | 59.07 | 59.69 | 57.81 | 58.22 | 2,126,413 | -0.87(-1.47%) |
Dec 22, 2020 | 63.86 | 63.86 | 57.11 | 59.09 | 4,603,861 | -2.96(-4.77%) |
Dec 21, 2020 | 61.59 | 63.79 | 60.85 | 62.05 | 2,932,875 | -0.52(-0.83%) |
Dec 18, 2020 | 67.46 | 68.94 | 62.27 | 62.57 | 4,838,700 | -6.54(-9.46%) |
Dec 17, 2020 | 65.68 | 69.23 | 65.00 | 69.11 | 4,214,091 | +4.30(+6.63%) |
Dec 16, 2020 | 64.12 | 66.49 | 61.86 | 64.81 | 4,871,798 | +3.14(+5.09%) |
Dec 15, 2020 | 56.20 | 61.78 | 56.06 | 61.67 | 4,099,136 | +5.82(+10.42%) |
Dec 14, 2020 | 56.15 | 57.04 | 53.95 | 55.85 | 2,069,737 | +0.37(+0.67%) |
Dec 11, 2020 | 56.86 | 58.59 | 53.78 | 55.48 | 2,382,600 | -1.21(-2.13%) |
Dec 10, 2020 | 57.24 | 59.13 | 56.00 | 56.69 | 2,384,171 | -1.23(-2.12%) |
Dec 09, 2020 | 60.30 | 62.72 | 57.29 | 57.92 | 2,509,509 | -2.12(-3.53%) |
Dec 08, 2020 | 59.30 | 61.85 | 57.80 | 60.04 | 2,170,871 | +0.46(+0.77%) |
Dec 07, 2020 | 62.83 | 62.98 | 59.15 | 59.58 | 2,242,624 | -3.14(-5.01%) |
Dec 04, 2020 | 62.56 | 63.30 | 61.54 | 62.72 | 1,184,600 | -0.14(-0.22%) |
Dec 03, 2020 | 62.41 | 63.57 | 61.33 | 62.86 | 1,354,792 | +0.61(+0.98%) |
Dec 02, 2020 | 61.23 | 64.08 | 59.56 | 62.25 | 2,164,841 | -0.89(-1.41%) |
Dec 01, 2020 | 68.00 | 68.54 | 61.54 | 63.14 | 3,649,772 | -4.35(-6.45%) |
Nov 30, 2020 | 70.25 | 71.60 | 63.82 | 67.49 | 3,607,834 | -1.84(-2.65%) |
Nov 27, 2020 | 69.43 | 71.23 | 67.60 | 69.33 | 1,980,200 | +0.90(+1.32%) |
Nov 25, 2020 | 66.91 | 69.45 | 66.25 | 68.43 | 2,421,600 | +1.57(+2.35%) |
Nov 24, 2020 | 69.50 | 69.90 | 65.11 | 66.86 | 3,362,017 | -1.07(-1.58%) |
Nov 23, 2020 | 64.27 | 68.79 | 62.60 | 67.93 | 4,188,055 | +6.08(+9.83%) |
Nov 20, 2020 | 58.94 | 64.27 | 58.70 | 61.85 | 4,569,600 | +3.57(+6.13%) |
Nov 19, 2020 | 58.06 | 60.21 | 56.53 | 58.28 | 3,095,226 | +0.96(+1.67%) |
Nov 18, 2020 | 57.29 | 58.69 | 55.23 | 57.32 | 3,377,307 | -0.99(-1.70%) |
Nov 17, 2020 | 52.59 | 59.18 | 51.10 | 58.31 | 6,162,905 | +5.98(+11.43%) |
Nov 16, 2020 | 52.54 | 54.74 | 51.31 | 52.33 | 2,814,916 | -2.18(-4.00%) |
Nov 13, 2020 | 53.85 | 56.34 | 53.06 | 54.51 | 3,096,900 | +1.40(+2.64%) |
Nov 12, 2020 | 53.19 | 54.50 | 52.13 | 53.11 | 2,706,447 | +1.05(+2.02%) |
Nov 11, 2020 | 52.13 | 53.58 | 51.00 | 52.06 | 3,100,318 | +0.72(+1.40%) |
Nov 10, 2020 | 53.52 | 53.97 | 48.50 | 51.34 | 5,634,328 | -2.50(-4.64%) |
Nov 09, 2020 | 60.50 | 61.16 | 52.51 | 53.84 | 7,597,597 | -13.49(-20.04%) |
Nov 06, 2020 | 67.26 | 68.66 | 64.61 | 67.33 | 2,234,900 | -1.21(-1.77%) |
Nov 05, 2020 | 61.98 | 69.19 | 61.34 | 68.54 | 6,163,963 | +8.78(+14.69%) |
Nov 04, 2020 | 61.73 | 62.88 | 58.65 | 59.76 | 2,610,141 | -0.64(-1.06%) |
Nov 03, 2020 | 59.02 | 60.73 | 57.16 | 60.40 | 2,821,888 | +2.02(+3.46%) |
Nov 02, 2020 | 57.46 | 61.09 | 56.11 | 58.38 | 4,516,232 | +2.28(+4.06%) |
Oct 30, 2020 | 60.65 | 65.84 | 55.26 | 56.10 | 7,646,600 | -6.11(-9.82%) |
Oct 29, 2020 | 82.01 | 82.39 | 62.01 | 62.21 | 17,351,128 | -9.77(-13.57%) |
Oct 28, 2020 | 70.55 | 73.37 | 68.39 | 71.98 | 3,168,644 | -0.35(-0.48%) |
Oct 27, 2020 | 71.98 | 74.63 | 71.10 | 72.33 | 2,034,422 | +1.24(+1.74%) |
Oct 26, 2020 | 71.08 | 73.40 | 68.68 | 71.09 | 2,098,356 | -0.79(-1.10%) |
Oct 23, 2020 | 71.50 | 72.04 | 69.65 | 71.88 | 1,910,600 | +0.48(+0.67%) |
Oct 22, 2020 | 68.16 | 71.86 | 66.61 | 71.40 | 3,101,793 | +3.45(+5.08%) |
Oct 21, 2020 | 73.79 | 73.79 | 67.54 | 67.95 | 3,665,112 | -3.47(-4.86%) |
Oct 20, 2020 | 73.02 | 74.74 | 71.31 | 71.42 | 2,246,462 | -1.23(-1.69%) |
Oct 19, 2020 | 77.86 | 78.14 | 71.44 | 72.65 | 4,278,976 | -4.36(-5.66%) |
Oct 16, 2020 | 81.35 | 82.24 | 76.97 | 77.01 | 2,170,900 | -3.33(-4.14%) |
Oct 15, 2020 | 78.32 | 81.40 | 77.13 | 80.34 | 1,985,032 | -0.25(-0.31%) |
Oct 14, 2020 | 84.57 | 84.66 | 79.50 | 80.59 | 2,839,195 | -3.47(-4.13%) |
Oct 13, 2020 | 81.55 | 85.56 | 79.01 | 84.06 | 3,244,932 | +2.60(+3.19%) |
Oct 12, 2020 | 84.26 | 84.80 | 80.15 | 81.46 | 2,715,863 | -1.77(-2.13%) |
Oct 09, 2020 | 83.27 | 85.50 | 81.85 | 83.23 | 2,676,200 | +1.00(+1.22%) |
Oct 08, 2020 | 85.67 | 87.76 | 81.03 | 82.23 | 4,236,063 | -2.42(-2.86%) |
Oct 07, 2020 | 79.70 | 84.90 | 79.55 | 84.65 | 4,299,410 | +6.44(+8.23%) |
Oct 06, 2020 | 80.68 | 83.50 | 77.10 | 78.21 | 4,382,122 | -2.55(-3.16%) |
Oct 05, 2020 | 79.46 | 81.10 | 77.23 | 80.76 | 3,825,299 | +2.83(+3.63%) |
Oct 02, 2020 | 78.94 | 81.99 | 76.80 | 77.93 | 7,240,600 | -5.94(-7.08%) |