Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.76 | 53.76 | 53.76 | 9,888 | +1.03(+1.96%) | |
Dec 30, 2020 | 52.67 | 53.02 | 52.31 | 52.73 | 9,888 | +0.16(+0.29%) |
Dec 29, 2020 | 52.15 | 52.98 | 52.15 | 52.57 | 15,973 | +1.02(+1.98%) |
Dec 28, 2020 | 51.91 | 52.06 | 51.26 | 51.55 | 21,426 | -0.47(-0.91%) |
Dec 24, 2020 | 50.04 | 52.28 | 50.00 | 52.02 | 7,100 | +1.11(+2.18%) |
Dec 23, 2020 | 51.27 | 51.64 | 50.91 | 50.91 | 10,654 | -0.82(-1.59%) |
Dec 22, 2020 | 52.08 | 52.25 | 51.60 | 51.73 | 18,061 | -0.86(-1.64%) |
Dec 21, 2020 | 51.84 | 52.78 | 51.84 | 52.59 | 27,705 | -0.21(-0.40%) |
Dec 18, 2020 | 53.45 | 53.45 | 52.80 | 52.80 | 12,200 | -0.40(-0.75%) |
Dec 17, 2020 | 53.77 | 53.77 | 53.15 | 53.20 | 12,223 | +0.04(+0.07%) |
Dec 16, 2020 | 53.26 | 53.52 | 52.75 | 53.16 | 15,604 | +0.41(+0.77%) |
Dec 15, 2020 | 52.97 | 52.98 | 52.25 | 52.76 | 17,025 | +0.10(+0.18%) |
Dec 14, 2020 | 52.82 | 53.15 | 52.64 | 52.66 | 13,080 | -0.12(-0.22%) |
Dec 11, 2020 | 52.67 | 53.10 | 52.54 | 52.78 | 38,200 | -0.92(-1.71%) |
Dec 10, 2020 | 53.34 | 54.05 | 53.34 | 53.70 | 12,343 | +0.73(+1.39%) |
Dec 09, 2020 | 53.20 | 53.20 | 52.79 | 52.97 | 9,094 | -0.64(-1.20%) |
Dec 08, 2020 | 52.56 | 53.70 | 52.56 | 53.61 | 12,319 | +0.39(+0.73%) |
Dec 07, 2020 | 53.37 | 53.62 | 53.08 | 53.22 | 11,417 | -0.86(-1.60%) |
Dec 04, 2020 | 54.22 | 54.68 | 53.66 | 54.08 | 30,400 | +0.39(+0.73%) |
Dec 03, 2020 | 53.38 | 53.74 | 53.30 | 53.69 | 22,163 | +0.00(+0.00%) |
Dec 02, 2020 | 53.31 | 53.99 | 53.31 | 53.69 | 12,833 | +0.99(+1.88%) |
Dec 01, 2020 | 53.26 | 53.72 | 52.58 | 52.70 | 15,485 | -0.77(-1.44%) |
Nov 30, 2020 | 54.23 | 54.26 | 53.15 | 53.47 | 20,611 | -0.30(-0.56%) |
Nov 27, 2020 | 53.54 | 54.57 | 53.54 | 53.77 | 6,100 | -1.04(-1.90%) |
Nov 25, 2020 | 54.64 | 54.82 | 54.32 | 54.81 | 10,800 | +0.28(+0.51%) |
Nov 24, 2020 | 53.74 | 54.53 | 53.74 | 54.53 | 5,349 | +0.44(+0.81%) |
Nov 23, 2020 | 54.21 | 54.36 | 53.85 | 54.09 | 10,027 | +0.02(+0.04%) |
Nov 20, 2020 | 53.98 | 54.57 | 53.86 | 54.07 | 8,000 | +0.09(+0.18%) |
Nov 19, 2020 | 53.52 | 54.12 | 53.52 | 53.98 | 8,381 | +0.04(+0.07%) |
Nov 18, 2020 | 54.95 | 54.95 | 53.65 | 53.94 | 17,756 | -0.95(-1.74%) |
Nov 17, 2020 | 55.20 | 55.63 | 54.68 | 54.89 | 7,046 | -0.16(-0.29%) |
Nov 16, 2020 | 54.98 | 55.09 | 54.56 | 55.05 | 8,534 | -0.44(-0.79%) |
Nov 13, 2020 | 55.43 | 55.80 | 55.01 | 55.49 | 6,700 | -0.01(-0.02%) |
Nov 12, 2020 | 55.38 | 55.72 | 55.38 | 55.50 | 8,350 | -1.80(-3.14%) |
Nov 11, 2020 | 56.80 | 57.39 | 56.78 | 57.30 | 6,705 | +0.87(+1.54%) |
Nov 10, 2020 | 57.23 | 57.23 | 56.34 | 56.43 | 6,650 | +0.34(+0.61%) |
Nov 09, 2020 | 56.85 | 56.85 | 55.71 | 56.09 | 5,359 | -0.51(-0.91%) |
Nov 06, 2020 | 56.15 | 56.85 | 56.15 | 56.60 | 12,800 | +0.03(+0.05%) |
Nov 05, 2020 | 56.51 | 56.77 | 56.09 | 56.57 | 53,936 | -0.15(-0.26%) |
Nov 04, 2020 | 55.52 | 56.97 | 54.85 | 56.72 | 167,207 | +2.77(+5.13%) |
Nov 03, 2020 | 53.22 | 54.02 | 52.94 | 53.95 | 154,376 | +2.48(+4.82%) |
Nov 02, 2020 | 51.76 | 51.85 | 51.16 | 51.47 | 17,809 | +2.39(+4.87%) |
Oct 30, 2020 | 50.00 | 50.00 | 48.91 | 49.08 | 11,800 | -1.95(-3.83%) |
Oct 29, 2020 | 50.03 | 51.03 | 50.01 | 51.03 | 18,002 | -0.32(-0.62%) |
Oct 28, 2020 | 51.22 | 51.35 | 50.40 | 51.35 | 8,074 | -1.60(-3.03%) |
Oct 27, 2020 | 53.81 | 53.81 | 52.70 | 52.95 | 20,808 | -0.61(-1.14%) |
Oct 26, 2020 | 53.57 | 54.23 | 53.24 | 53.56 | 6,978 | -0.33(-0.60%) |
Oct 23, 2020 | 53.95 | 54.03 | 53.39 | 53.89 | 6,600 | +0.07(+0.13%) |
Oct 22, 2020 | 53.66 | 54.02 | 53.43 | 53.82 | 4,254 | +0.25(+0.47%) |
Oct 21, 2020 | 53.49 | 54.22 | 53.21 | 53.57 | 10,563 | -1.51(-2.74%) |
Oct 20, 2020 | 55.20 | 55.23 | 54.73 | 55.08 | 21,789 | +0.64(+1.18%) |
Oct 19, 2020 | 54.78 | 54.95 | 53.60 | 54.44 | 12,885 | -0.89(-1.61%) |
Oct 16, 2020 | 55.34 | 55.70 | 55.15 | 55.33 | 28,000 | +0.88(+1.62%) |
Oct 15, 2020 | 54.20 | 55.21 | 53.89 | 54.45 | 5,650 | -1.26(-2.26%) |
Oct 14, 2020 | 55.69 | 55.98 | 55.28 | 55.71 | 5,943 | -1.13(-1.99%) |
Oct 13, 2020 | 56.53 | 56.93 | 55.75 | 56.84 | 13,443 | -0.56(-0.98%) |
Oct 12, 2020 | 57.43 | 57.77 | 57.01 | 57.40 | 8,783 | -0.99(-1.70%) |
Oct 09, 2020 | 58.19 | 58.39 | 57.52 | 58.39 | 4,000 | +1.25(+2.19%) |
Oct 08, 2020 | 56.52 | 57.14 | 56.52 | 57.14 | 3,699 | +1.70(+3.07%) |
Oct 07, 2020 | 56.40 | 56.67 | 55.44 | 55.44 | 3,543 | -1.25(-2.20%) |
Oct 06, 2020 | 57.70 | 57.70 | 56.65 | 56.69 | 27,376 | -1.82(-3.11%) |
Oct 05, 2020 | 58.19 | 59.05 | 58.11 | 58.51 | 12,013 | +1.21(+2.12%) |
Oct 02, 2020 | 57.33 | 57.66 | 56.99 | 57.30 | 22,200 | +0.01(+0.02%) |