Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.91 | 55.91 | 55.91 | 175,471 | +0.58(+1.06%) | |
Dec 30, 2020 | 54.97 | 55.96 | 54.95 | 55.32 | 175,471 | +0.33(+0.60%) |
Dec 29, 2020 | 55.93 | 56.18 | 54.86 | 54.99 | 213,561 | -0.96(-1.72%) |
Dec 28, 2020 | 55.82 | 56.46 | 55.45 | 55.95 | 166,557 | +0.46(+0.83%) |
Dec 24, 2020 | 55.24 | 55.58 | 54.65 | 55.49 | 102,179 | +0.28(+0.51%) |
Dec 23, 2020 | 55.17 | 55.98 | 55.01 | 55.21 | 207,041 | +0.11(+0.21%) |
Dec 22, 2020 | 53.38 | 55.12 | 53.09 | 55.09 | 547,300 | +1.64(+3.07%) |
Dec 21, 2020 | 55.33 | 55.91 | 52.75 | 53.45 | 574,343 | -2.62(-4.67%) |
Dec 18, 2020 | 57.85 | 58.03 | 56.00 | 56.07 | 850,428 | -1.54(-2.67%) |
Dec 17, 2020 | 57.54 | 58.17 | 57.49 | 57.61 | 223,580 | +0.12(+0.21%) |
Dec 16, 2020 | 59.22 | 59.22 | 57.35 | 57.49 | 379,484 | -1.39(-2.36%) |
Dec 15, 2020 | 57.51 | 58.89 | 56.96 | 58.87 | 243,051 | +1.61(+2.82%) |
Dec 14, 2020 | 57.65 | 58.40 | 57.23 | 57.26 | 250,451 | +0.25(+0.44%) |
Dec 11, 2020 | 56.37 | 57.48 | 56.37 | 57.01 | 382,486 | +0.36(+0.63%) |
Dec 10, 2020 | 56.48 | 57.03 | 55.74 | 56.65 | 237,213 | +0.12(+0.22%) |
Dec 09, 2020 | 56.02 | 56.67 | 55.84 | 56.52 | 336,982 | +0.96(+1.73%) |
Dec 08, 2020 | 55.31 | 55.75 | 54.90 | 55.57 | 371,496 | -0.18(-0.33%) |
Dec 07, 2020 | 55.89 | 56.71 | 55.46 | 55.75 | 276,333 | -0.41(-0.72%) |
Dec 04, 2020 | 55.99 | 56.61 | 55.62 | 56.15 | 210,807 | +0.60(+1.07%) |
Dec 03, 2020 | 55.39 | 55.80 | 54.82 | 55.56 | 205,952 | +0.19(+0.34%) |
Dec 02, 2020 | 54.67 | 55.50 | 54.29 | 55.37 | 252,284 | +0.34(+0.61%) |
Dec 01, 2020 | 55.91 | 56.06 | 54.71 | 55.03 | 345,465 | -0.25(-0.45%) |
Nov 30, 2020 | 56.27 | 56.61 | 55.25 | 55.28 | 363,166 | -1.50(-2.63%) |
Nov 27, 2020 | 57.23 | 57.67 | 56.11 | 56.78 | 124,610 | -0.61(-1.07%) |
Nov 25, 2020 | 57.75 | 58.01 | 57.05 | 57.39 | 315,401 | -0.83(-1.43%) |
Nov 24, 2020 | 56.29 | 58.78 | 56.07 | 58.22 | 383,446 | +2.62(+4.71%) |
Nov 23, 2020 | 55.32 | 55.97 | 55.05 | 55.60 | 259,786 | +0.73(+1.34%) |
Nov 20, 2020 | 54.45 | 55.25 | 54.31 | 54.87 | 485,482 | +0.08(+0.14%) |
Nov 19, 2020 | 55.09 | 55.10 | 53.52 | 54.79 | 279,787 | +0.01(+0.02%) |
Nov 18, 2020 | 56.01 | 56.57 | 53.66 | 54.78 | 453,754 | -1.00(-1.80%) |
Nov 17, 2020 | 54.51 | 56.46 | 54.02 | 55.78 | 376,290 | +0.67(+1.22%) |
Nov 16, 2020 | 55.78 | 55.96 | 54.40 | 55.11 | 326,452 | +0.41(+0.76%) |
Nov 13, 2020 | 52.94 | 54.80 | 52.86 | 54.69 | 229,898 | +2.19(+4.16%) |
Nov 12, 2020 | 54.37 | 54.37 | 52.19 | 52.51 | 351,660 | -2.45(-4.45%) |
Nov 11, 2020 | 55.53 | 55.78 | 54.48 | 54.95 | 273,380 | -1.11(-1.99%) |
Nov 10, 2020 | 53.99 | 56.35 | 53.80 | 56.07 | 527,258 | +2.71(+5.09%) |
Nov 09, 2020 | 51.77 | 53.93 | 51.25 | 53.35 | 523,168 | +3.91(+7.90%) |
Nov 06, 2020 | 50.86 | 50.98 | 49.36 | 49.45 | 410,045 | -1.19(-2.36%) |
Nov 05, 2020 | 50.21 | 51.47 | 50.21 | 50.64 | 361,758 | +0.58(+1.16%) |
Nov 04, 2020 | 49.50 | 50.95 | 49.03 | 50.06 | 414,123 | -0.08(-0.16%) |
Nov 03, 2020 | 50.04 | 50.67 | 49.69 | 50.14 | 267,000 | +0.86(+1.74%) |
Nov 02, 2020 | 49.04 | 49.55 | 48.35 | 49.28 | 334,233 | +0.85(+1.75%) |
Oct 30, 2020 | 48.37 | 48.84 | 48.01 | 48.44 | 314,591 | -0.10(-0.21%) |
Oct 29, 2020 | 47.55 | 48.88 | 46.38 | 48.54 | 321,865 | +0.74(+1.56%) |
Oct 28, 2020 | 48.91 | 49.49 | 47.54 | 47.80 | 615,499 | -1.98(-3.98%) |
Oct 27, 2020 | 50.22 | 50.41 | 49.70 | 49.77 | 304,318 | -0.52(-1.03%) |
Oct 26, 2020 | 50.38 | 50.38 | 49.77 | 50.29 | 244,350 | -0.42(-0.84%) |
Oct 23, 2020 | 51.34 | 51.64 | 50.45 | 50.72 | 318,294 | +0.36(+0.72%) |
Oct 22, 2020 | 49.91 | 50.36 | 49.36 | 50.35 | 342,334 | +0.60(+1.20%) |
Oct 21, 2020 | 49.40 | 50.56 | 49.32 | 49.76 | 420,029 | -0.12(-0.24%) |
Oct 20, 2020 | 49.63 | 50.24 | 48.86 | 49.88 | 357,027 | +0.73(+1.50%) |
Oct 19, 2020 | 49.26 | 49.38 | 48.89 | 49.14 | 510,683 | -0.08(-0.16%) |
Oct 16, 2020 | 49.23 | 49.83 | 48.72 | 49.22 | 376,838 | -0.22(-0.44%) |
Oct 15, 2020 | 48.27 | 49.62 | 48.02 | 49.44 | 475,500 | +0.61(+1.26%) |
Oct 14, 2020 | 48.56 | 49.41 | 48.38 | 48.82 | 353,365 | +0.15(+0.30%) |
Oct 13, 2020 | 48.29 | 48.78 | 47.96 | 48.68 | 384,281 | +0.06(+0.12%) |
Oct 12, 2020 | 47.98 | 48.66 | 47.92 | 48.62 | 299,198 | +0.41(+0.86%) |
Oct 09, 2020 | 48.25 | 48.50 | 48.00 | 48.20 | 238,113 | -0.03(-0.05%) |
Oct 08, 2020 | 47.82 | 48.28 | 47.32 | 48.23 | 343,895 | +0.80(+1.69%) |
Oct 07, 2020 | 46.83 | 47.50 | 46.36 | 47.42 | 375,303 | +0.68(+1.46%) |
Oct 06, 2020 | 46.60 | 47.73 | 46.19 | 46.74 | 457,545 | +0.48(+1.03%) |
Oct 05, 2020 | 46.32 | 46.65 | 45.62 | 46.27 | 363,276 | +0.12(+0.26%) |
Oct 02, 2020 | 45.18 | 46.26 | 44.78 | 46.14 | 427,978 | +0.72(+1.58%) |