Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.51 | 54.51 | 54.51 | 160,652 | +0.41(+0.75%) | |
Dec 30, 2020 | 54.39 | 54.97 | 53.81 | 54.11 | 160,652 | +0.10(+0.18%) |
Dec 29, 2020 | 54.73 | 54.78 | 53.44 | 54.01 | 182,396 | -0.29(-0.53%) |
Dec 28, 2020 | 55.39 | 55.39 | 54.14 | 54.30 | 267,944 | -0.71(-1.28%) |
Dec 24, 2020 | 54.45 | 55.13 | 54.00 | 55.00 | 74,313 | +0.74(+1.36%) |
Dec 23, 2020 | 54.13 | 54.74 | 53.71 | 54.27 | 169,816 | +0.36(+0.66%) |
Dec 22, 2020 | 55.75 | 55.75 | 53.85 | 53.91 | 436,535 | -1.66(-2.99%) |
Dec 21, 2020 | 53.98 | 55.73 | 53.40 | 55.57 | 303,856 | +0.66(+1.20%) |
Dec 18, 2020 | 55.58 | 56.00 | 54.85 | 54.91 | 723,931 | -0.67(-1.20%) |
Dec 17, 2020 | 54.35 | 55.71 | 54.03 | 55.58 | 913,297 | +1.59(+2.95%) |
Dec 16, 2020 | 54.38 | 54.41 | 53.41 | 53.99 | 291,102 | -0.22(-0.40%) |
Dec 15, 2020 | 54.05 | 54.53 | 53.46 | 54.21 | 638,008 | +0.75(+1.40%) |
Dec 14, 2020 | 55.04 | 55.27 | 53.25 | 53.46 | 470,311 | -0.93(-1.72%) |
Dec 11, 2020 | 55.00 | 55.54 | 54.28 | 54.40 | 513,861 | -1.16(-2.09%) |
Dec 10, 2020 | 55.05 | 56.68 | 55.05 | 55.56 | 442,975 | +0.04(+0.07%) |
Dec 09, 2020 | 56.45 | 56.68 | 54.71 | 55.52 | 313,598 | -0.55(-0.98%) |
Dec 08, 2020 | 56.31 | 57.42 | 55.84 | 56.07 | 312,250 | -0.43(-0.76%) |
Dec 07, 2020 | 56.74 | 56.91 | 55.69 | 56.49 | 337,272 | -0.33(-0.58%) |
Dec 04, 2020 | 55.56 | 57.47 | 55.52 | 56.82 | 340,596 | +1.35(+2.44%) |
Dec 03, 2020 | 55.69 | 56.89 | 55.25 | 55.47 | 327,613 | -0.20(-0.36%) |
Dec 02, 2020 | 55.27 | 56.07 | 54.99 | 55.67 | 382,236 | +0.19(+0.34%) |
Dec 01, 2020 | 55.18 | 55.66 | 54.45 | 55.48 | 486,598 | +1.06(+1.96%) |
Nov 30, 2020 | 55.16 | 55.57 | 53.60 | 54.42 | 742,329 | -1.22(-2.20%) |
Nov 27, 2020 | 55.19 | 55.65 | 54.78 | 55.64 | 196,795 | +0.34(+0.61%) |
Nov 25, 2020 | 55.81 | 56.17 | 54.69 | 55.30 | 190,762 | -0.89(-1.58%) |
Nov 24, 2020 | 56.06 | 57.37 | 55.63 | 56.19 | 438,240 | +0.83(+1.49%) |
Nov 23, 2020 | 54.83 | 56.19 | 54.67 | 55.36 | 510,291 | +0.69(+1.26%) |
Nov 20, 2020 | 53.58 | 54.90 | 53.27 | 54.67 | 549,158 | +0.75(+1.38%) |
Nov 19, 2020 | 53.36 | 54.16 | 53.19 | 53.93 | 314,827 | +0.10(+0.18%) |
Nov 18, 2020 | 55.26 | 55.28 | 53.69 | 53.83 | 330,851 | -1.06(-1.94%) |
Nov 17, 2020 | 55.32 | 56.24 | 54.41 | 54.89 | 381,447 | -1.35(-2.40%) |
Nov 16, 2020 | 55.88 | 56.72 | 54.67 | 56.24 | 709,919 | +2.45(+4.56%) |
Nov 13, 2020 | 51.91 | 53.93 | 51.91 | 53.79 | 664,082 | +2.05(+3.96%) |
Nov 12, 2020 | 53.22 | 53.58 | 51.03 | 51.74 | 922,861 | -1.67(-3.13%) |
Nov 11, 2020 | 53.94 | 54.37 | 52.92 | 53.42 | 568,188 | -0.51(-0.95%) |
Nov 10, 2020 | 56.22 | 57.37 | 53.65 | 53.93 | 1,315,848 | -1.45(-2.63%) |
Nov 09, 2020 | 55.39 | 56.38 | 51.99 | 55.38 | 3,379,237 | +11.81(+27.11%) |
Nov 06, 2020 | 44.42 | 45.03 | 43.43 | 43.57 | 323,700 | -0.67(-1.52%) |
Nov 05, 2020 | 43.22 | 44.43 | 43.20 | 44.25 | 287,680 | +1.70(+4.00%) |
Nov 04, 2020 | 43.07 | 43.82 | 41.07 | 42.54 | 268,396 | -1.17(-2.67%) |
Nov 03, 2020 | 44.81 | 44.89 | 43.09 | 43.71 | 306,961 | -0.07(-0.16%) |
Nov 02, 2020 | 43.33 | 44.41 | 43.33 | 43.78 | 419,120 | +0.76(+1.77%) |
Oct 30, 2020 | 43.15 | 43.35 | 41.78 | 43.02 | 463,310 | -0.50(-1.16%) |
Oct 29, 2020 | 41.39 | 44.27 | 41.37 | 43.52 | 945,930 | +1.67(+3.99%) |
Oct 28, 2020 | 44.50 | 44.50 | 41.69 | 41.85 | 1,168,841 | -3.93(-8.58%) |
Oct 27, 2020 | 46.22 | 46.22 | 44.45 | 45.78 | 403,300 | -0.51(-1.11%) |
Oct 26, 2020 | 47.42 | 47.72 | 45.90 | 46.29 | 869,596 | -1.86(-3.86%) |
Oct 23, 2020 | 47.81 | 48.34 | 47.01 | 48.15 | 460,581 | +0.96(+2.03%) |
Oct 22, 2020 | 46.29 | 47.31 | 46.06 | 47.19 | 459,907 | +0.90(+1.94%) |
Oct 21, 2020 | 46.00 | 46.49 | 45.05 | 46.29 | 520,929 | +0.26(+0.56%) |
Oct 20, 2020 | 45.82 | 46.86 | 45.46 | 46.04 | 428,898 | +0.49(+1.09%) |
Oct 19, 2020 | 45.43 | 46.63 | 44.96 | 45.54 | 471,321 | -0.10(-0.22%) |
Oct 16, 2020 | 46.35 | 46.87 | 44.57 | 45.64 | 735,555 | -1.39(-2.97%) |
Oct 15, 2020 | 42.82 | 47.13 | 42.31 | 47.04 | 1,576,335 | +3.78(+8.74%) |
Oct 14, 2020 | 40.15 | 43.83 | 40.15 | 43.26 | 1,691,588 | +3.63(+9.16%) |
Oct 13, 2020 | 40.11 | 40.42 | 39.26 | 39.63 | 239,311 | -0.82(-2.03%) |
Oct 12, 2020 | 40.71 | 40.98 | 40.01 | 40.45 | 288,623 | -0.26(-0.63%) |
Oct 09, 2020 | 41.44 | 41.83 | 40.62 | 40.70 | 224,124 | -0.21(-0.51%) |
Oct 08, 2020 | 40.27 | 41.01 | 40.02 | 40.91 | 487,428 | +1.11(+2.78%) |
Oct 07, 2020 | 39.65 | 39.99 | 39.17 | 39.80 | 622,731 | +0.44(+1.11%) |
Oct 06, 2020 | 40.45 | 40.61 | 39.36 | 39.37 | 522,152 | -0.51(-1.29%) |
Oct 05, 2020 | 40.11 | 40.73 | 39.81 | 39.88 | 376,582 | +0.22(+0.55%) |
Oct 02, 2020 | 38.28 | 40.24 | 38.28 | 39.67 | 484,338 | +0.54(+1.39%) |