Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 59.84 | 59.84 | 59.84 | 219,325 | +1.13(+1.92%) | |
Dec 30, 2020 | 60.28 | 60.67 | 58.69 | 58.71 | 219,325 | -0.45(-0.76%) |
Dec 29, 2020 | 58.50 | 59.30 | 56.84 | 59.16 | 375,787 | +0.78(+1.34%) |
Dec 28, 2020 | 59.95 | 60.76 | 58.18 | 58.38 | 205,839 | -0.84(-1.42%) |
Dec 24, 2020 | 59.27 | 59.48 | 58.41 | 59.22 | 57,100 | +0.54(+0.92%) |
Dec 23, 2020 | 58.99 | 59.43 | 58.49 | 58.68 | 142,552 | -0.22(-0.37%) |
Dec 22, 2020 | 58.34 | 60.03 | 57.86 | 58.90 | 240,708 | +0.52(+0.89%) |
Dec 21, 2020 | 58.60 | 59.18 | 56.70 | 58.38 | 392,899 | -1.38(-2.31%) |
Dec 18, 2020 | 60.58 | 60.94 | 59.16 | 59.76 | 922,700 | -0.47(-0.78%) |
Dec 17, 2020 | 59.92 | 60.34 | 59.10 | 60.23 | 425,726 | +0.81(+1.36%) |
Dec 16, 2020 | 59.88 | 60.71 | 59.18 | 59.42 | 292,818 | -0.47(-0.78%) |
Dec 15, 2020 | 59.30 | 60.08 | 57.94 | 59.89 | 331,172 | +0.99(+1.68%) |
Dec 14, 2020 | 58.67 | 60.00 | 58.22 | 58.90 | 397,946 | +0.79(+1.36%) |
Dec 11, 2020 | 57.49 | 58.41 | 55.94 | 58.11 | 591,900 | +0.53(+0.92%) |
Dec 10, 2020 | 56.01 | 57.93 | 55.87 | 57.58 | 666,961 | +0.88(+1.55%) |
Dec 09, 2020 | 61.35 | 61.35 | 56.53 | 56.70 | 798,445 | -4.54(-7.41%) |
Dec 08, 2020 | 59.83 | 61.55 | 59.75 | 61.24 | 295,105 | +1.23(+2.05%) |
Dec 07, 2020 | 60.26 | 61.23 | 59.83 | 60.01 | 300,666 | -0.60(-0.99%) |
Dec 04, 2020 | 62.15 | 62.18 | 60.13 | 60.61 | 313,000 | -1.42(-2.29%) |
Dec 03, 2020 | 61.36 | 63.43 | 61.36 | 62.03 | 371,998 | +0.78(+1.27%) |
Dec 02, 2020 | 60.07 | 61.44 | 59.72 | 61.25 | 367,835 | +0.81(+1.34%) |
Dec 01, 2020 | 61.10 | 61.41 | 59.11 | 60.44 | 692,014 | -0.15(-0.25%) |
Nov 30, 2020 | 64.05 | 64.25 | 59.85 | 60.59 | 574,947 | -3.21(-5.03%) |
Nov 27, 2020 | 63.51 | 64.66 | 62.42 | 63.80 | 140,100 | +0.44(+0.69%) |
Nov 25, 2020 | 63.90 | 64.16 | 61.67 | 63.36 | 316,700 | -0.92(-1.43%) |
Nov 24, 2020 | 64.75 | 64.98 | 63.57 | 64.28 | 391,334 | +0.36(+0.56%) |
Nov 23, 2020 | 66.73 | 68.08 | 63.28 | 63.92 | 623,858 | -2.34(-3.53%) |
Nov 20, 2020 | 65.39 | 68.07 | 65.30 | 66.26 | 562,900 | +0.53(+0.81%) |
Nov 19, 2020 | 64.64 | 67.35 | 64.38 | 65.73 | 384,008 | +1.00(+1.54%) |
Nov 18, 2020 | 64.32 | 66.42 | 63.77 | 64.73 | 600,264 | +0.18(+0.28%) |
Nov 17, 2020 | 64.17 | 65.56 | 62.81 | 64.55 | 351,024 | +0.20(+0.31%) |
Nov 16, 2020 | 64.50 | 66.31 | 63.01 | 64.35 | 711,031 | +0.71(+1.12%) |
Nov 13, 2020 | 61.52 | 64.07 | 61.12 | 63.64 | 596,800 | +2.79(+4.59%) |
Nov 12, 2020 | 59.01 | 61.33 | 58.55 | 60.85 | 451,492 | +1.33(+2.23%) |
Nov 11, 2020 | 60.49 | 61.30 | 58.09 | 59.52 | 415,802 | +0.45(+0.76%) |
Nov 10, 2020 | 57.50 | 59.32 | 55.85 | 59.07 | 492,913 | +1.67(+2.91%) |
Nov 09, 2020 | 52.27 | 58.41 | 51.52 | 57.40 | 856,242 | +6.93(+13.73%) |
Nov 06, 2020 | 52.48 | 54.01 | 49.65 | 50.47 | 712,300 | -2.28(-4.32%) |
Nov 05, 2020 | 53.69 | 54.64 | 52.48 | 52.75 | 488,531 | -1.06(-1.97%) |
Nov 04, 2020 | 52.98 | 55.69 | 52.51 | 53.81 | 379,998 | +0.79(+1.49%) |
Nov 03, 2020 | 53.08 | 53.99 | 52.35 | 53.02 | 276,159 | +0.45(+0.86%) |
Nov 02, 2020 | 52.59 | 53.53 | 51.46 | 52.57 | 383,682 | +0.27(+0.52%) |
Oct 30, 2020 | 53.23 | 53.41 | 51.01 | 52.30 | 482,900 | -0.82(-1.54%) |
Oct 29, 2020 | 50.92 | 53.35 | 48.23 | 53.12 | 584,792 | +1.05(+2.02%) |
Oct 28, 2020 | 52.00 | 52.42 | 50.73 | 52.07 | 483,508 | -0.63(-1.20%) |
Oct 27, 2020 | 53.54 | 55.49 | 52.38 | 52.70 | 355,858 | -1.12(-2.08%) |
Oct 26, 2020 | 55.23 | 55.34 | 53.08 | 53.82 | 350,637 | -1.65(-2.97%) |
Oct 23, 2020 | 54.49 | 55.48 | 54.28 | 55.47 | 248,000 | +1.16(+2.14%) |
Oct 22, 2020 | 54.43 | 55.78 | 54.04 | 54.31 | 258,999 | +0.14(+0.26%) |
Oct 21, 2020 | 53.18 | 55.52 | 52.60 | 54.17 | 654,186 | +1.20(+2.27%) |
Oct 20, 2020 | 55.44 | 55.46 | 52.58 | 52.97 | 366,098 | -1.70(-3.11%) |
Oct 19, 2020 | 56.15 | 56.81 | 54.44 | 54.67 | 267,405 | -1.32(-2.36%) |
Oct 16, 2020 | 55.56 | 57.91 | 55.56 | 55.99 | 342,500 | -2.07(-3.57%) |
Oct 15, 2020 | 55.00 | 58.35 | 54.74 | 58.06 | 301,365 | +0.02(+0.03%) |
Oct 14, 2020 | 55.53 | 58.97 | 54.76 | 58.04 | 351,019 | -0.13(-0.22%) |
Oct 13, 2020 | 57.25 | 58.59 | 56.82 | 58.17 | 575,067 | +0.63(+1.09%) |
Oct 12, 2020 | 57.84 | 58.38 | 56.85 | 57.54 | 249,489 | -0.43(-0.74%) |
Oct 09, 2020 | 58.99 | 59.85 | 57.61 | 57.97 | 290,200 | -0.15(-0.26%) |
Oct 08, 2020 | 57.90 | 58.93 | 56.82 | 58.12 | 497,860 | +1.01(+1.77%) |
Oct 07, 2020 | 59.34 | 59.34 | 56.90 | 57.11 | 643,535 | -2.08(-3.51%) |
Oct 06, 2020 | 60.32 | 60.80 | 58.84 | 59.19 | 276,172 | -0.81(-1.35%) |
Oct 05, 2020 | 60.00 | 60.30 | 59.00 | 60.00 | 333,671 | +0.41(+0.69%) |
Oct 02, 2020 | 58.69 | 60.07 | 57.51 | 59.59 | 295,300 | -0.42(-0.70%) |