Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.39 | 57.39 | 57.39 | 267,238 | +0.11(+0.20%) | |
Dec 30, 2020 | 56.90 | 58.07 | 56.90 | 57.27 | 267,238 | +0.50(+0.87%) |
Dec 29, 2020 | 57.41 | 57.58 | 56.44 | 56.78 | 160,385 | -0.64(-1.11%) |
Dec 28, 2020 | 57.49 | 58.19 | 57.26 | 57.41 | 151,475 | +0.16(+0.28%) |
Dec 24, 2020 | 58.19 | 58.19 | 57.21 | 57.25 | 113,972 | -1.01(-1.73%) |
Dec 23, 2020 | 56.94 | 58.30 | 56.75 | 58.26 | 393,087 | +2.09(+3.73%) |
Dec 22, 2020 | 56.61 | 56.96 | 56.10 | 56.17 | 253,526 | -0.46(-0.81%) |
Dec 21, 2020 | 56.33 | 57.25 | 55.59 | 56.62 | 274,744 | -0.65(-1.13%) |
Dec 18, 2020 | 57.52 | 58.34 | 57.09 | 57.27 | 986,571 | -0.34(-0.59%) |
Dec 17, 2020 | 58.26 | 58.91 | 57.34 | 57.61 | 469,370 | -0.49(-0.84%) |
Dec 16, 2020 | 59.18 | 59.75 | 57.79 | 58.10 | 274,161 | -1.05(-1.77%) |
Dec 15, 2020 | 58.33 | 59.48 | 58.14 | 59.15 | 625,314 | +0.98(+1.69%) |
Dec 14, 2020 | 59.46 | 59.74 | 57.86 | 58.17 | 819,097 | -1.43(-2.40%) |
Dec 11, 2020 | 58.94 | 60.34 | 58.88 | 59.59 | 698,121 | +0.48(+0.81%) |
Dec 10, 2020 | 57.32 | 59.16 | 57.20 | 59.12 | 497,645 | +1.41(+2.44%) |
Dec 09, 2020 | 57.15 | 57.80 | 56.80 | 57.71 | 522,457 | +0.46(+0.80%) |
Dec 08, 2020 | 55.72 | 57.34 | 55.72 | 57.25 | 499,063 | +1.46(+2.61%) |
Dec 07, 2020 | 55.07 | 55.84 | 54.47 | 55.80 | 350,010 | +0.92(+1.68%) |
Dec 04, 2020 | 54.23 | 54.96 | 54.03 | 54.87 | 414,607 | +0.86(+1.59%) |
Dec 03, 2020 | 54.02 | 55.17 | 53.87 | 54.02 | 287,904 | +0.03(+0.05%) |
Dec 02, 2020 | 54.18 | 54.42 | 53.40 | 53.99 | 267,589 | -0.22(-0.40%) |
Dec 01, 2020 | 54.55 | 54.94 | 53.92 | 54.21 | 308,063 | +0.06(+0.11%) |
Nov 30, 2020 | 54.86 | 55.47 | 53.77 | 54.15 | 287,895 | -0.65(-1.18%) |
Nov 27, 2020 | 55.33 | 55.83 | 54.54 | 54.80 | 114,077 | -0.52(-0.95%) |
Nov 25, 2020 | 55.70 | 55.72 | 54.67 | 55.32 | 312,190 | -0.50(-0.90%) |
Nov 24, 2020 | 54.78 | 56.06 | 54.61 | 55.82 | 325,477 | +1.51(+2.79%) |
Nov 23, 2020 | 53.52 | 54.59 | 53.38 | 54.31 | 294,828 | +1.10(+2.08%) |
Nov 20, 2020 | 54.36 | 54.82 | 53.21 | 53.21 | 479,735 | -1.07(-1.96%) |
Nov 19, 2020 | 53.89 | 54.46 | 53.13 | 54.27 | 322,679 | +0.23(+0.42%) |
Nov 18, 2020 | 53.92 | 54.94 | 53.92 | 54.04 | 390,132 | +0.28(+0.51%) |
Nov 17, 2020 | 53.01 | 54.04 | 52.90 | 53.77 | 321,957 | +0.13(+0.25%) |
Nov 16, 2020 | 53.97 | 54.24 | 53.20 | 53.64 | 392,922 | +0.15(+0.28%) |
Nov 13, 2020 | 52.91 | 53.82 | 52.91 | 53.48 | 294,263 | +1.03(+1.97%) |
Nov 12, 2020 | 52.55 | 53.26 | 52.39 | 52.45 | 444,308 | -0.26(-0.49%) |
Nov 11, 2020 | 52.38 | 52.85 | 52.16 | 52.71 | 417,788 | +0.40(+0.76%) |
Nov 10, 2020 | 52.00 | 52.66 | 51.62 | 52.31 | 470,222 | +0.72(+1.40%) |
Nov 09, 2020 | 54.42 | 54.53 | 51.36 | 51.59 | 502,230 | -0.65(-1.25%) |
Nov 06, 2020 | 51.97 | 52.45 | 51.51 | 52.24 | 421,686 | +0.27(+0.51%) |
Nov 05, 2020 | 51.64 | 52.54 | 51.25 | 51.98 | 510,506 | +0.46(+0.90%) |
Nov 04, 2020 | 52.29 | 53.14 | 51.30 | 51.51 | 394,792 | -1.08(-2.06%) |
Nov 03, 2020 | 52.88 | 53.53 | 52.08 | 52.59 | 416,656 | +0.47(+0.91%) |
Nov 02, 2020 | 51.94 | 53.30 | 50.31 | 52.12 | 824,849 | -0.08(-0.15%) |
Oct 30, 2020 | 51.37 | 52.40 | 51.25 | 52.19 | 422,951 | +0.79(+1.53%) |
Oct 29, 2020 | 50.74 | 51.85 | 50.35 | 51.41 | 423,960 | +0.44(+0.86%) |
Oct 28, 2020 | 52.47 | 53.01 | 50.88 | 50.97 | 481,061 | -2.16(-4.07%) |
Oct 27, 2020 | 53.54 | 53.61 | 53.03 | 53.13 | 315,057 | -0.60(-1.11%) |
Oct 26, 2020 | 54.07 | 54.16 | 53.00 | 53.73 | 505,966 | -0.96(-1.75%) |
Oct 23, 2020 | 54.67 | 55.15 | 54.51 | 54.69 | 372,256 | +0.35(+0.65%) |
Oct 22, 2020 | 52.83 | 54.52 | 52.83 | 54.34 | 501,493 | +1.41(+2.67%) |
Oct 21, 2020 | 53.22 | 53.47 | 52.69 | 52.92 | 533,669 | -0.37(-0.69%) |
Oct 20, 2020 | 54.21 | 54.54 | 53.22 | 53.29 | 288,665 | -0.73(-1.35%) |
Oct 19, 2020 | 54.89 | 55.50 | 53.75 | 54.03 | 214,430 | -0.94(-1.71%) |
Oct 16, 2020 | 56.07 | 56.31 | 54.93 | 54.96 | 289,310 | -0.93(-1.66%) |
Oct 15, 2020 | 56.28 | 56.78 | 55.66 | 55.89 | 614,477 | +0.19(+0.34%) |
Oct 14, 2020 | 54.77 | 56.21 | 54.77 | 55.70 | 534,194 | +0.83(+1.52%) |
Oct 13, 2020 | 55.59 | 55.97 | 54.72 | 54.87 | 411,425 | -0.93(-1.67%) |
Oct 12, 2020 | 55.18 | 55.86 | 54.94 | 55.80 | 415,485 | +0.91(+1.66%) |
Oct 09, 2020 | 54.88 | 55.56 | 54.48 | 54.89 | 470,379 | -0.11(-0.21%) |
Oct 08, 2020 | 52.79 | 55.05 | 52.79 | 55.00 | 443,619 | +2.40(+4.56%) |
Oct 07, 2020 | 52.47 | 52.91 | 51.89 | 52.60 | 727,562 | +0.42(+0.80%) |
Oct 06, 2020 | 53.48 | 53.77 | 52.07 | 52.18 | 681,769 | -1.12(-2.10%) |
Oct 05, 2020 | 53.98 | 54.44 | 53.15 | 53.30 | 384,641 | -0.23(-0.43%) |
Oct 02, 2020 | 53.01 | 54.43 | 53.01 | 53.53 | 512,221 | -0.22(-0.41%) |