Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.09 | 56.09 | 56.09 | 125,971 | -0.02(-0.03%) | |
Dec 30, 2020 | 55.98 | 56.26 | 55.98 | 56.11 | 125,971 | +0.37(+0.67%) |
Dec 29, 2020 | 56.12 | 56.20 | 55.57 | 55.74 | 129,883 | -0.04(-0.07%) |
Dec 28, 2020 | 56.11 | 56.18 | 55.72 | 55.78 | 85,617 | +0.16(+0.28%) |
Dec 24, 2020 | 55.71 | 55.76 | 55.49 | 55.62 | 160,751 | +0.06(+0.11%) |
Dec 23, 2020 | 55.79 | 55.85 | 55.56 | 55.56 | 133,154 | +0.13(+0.23%) |
Dec 22, 2020 | 55.32 | 55.51 | 55.21 | 55.44 | 172,569 | +0.19(+0.34%) |
Dec 21, 2020 | 54.77 | 55.35 | 54.46 | 55.25 | 234,808 | -0.35(-0.63%) |
Dec 18, 2020 | 55.68 | 55.68 | 55.30 | 55.60 | 211,580 | +0.06(+0.11%) |
Dec 17, 2020 | 55.34 | 55.54 | 55.34 | 55.54 | 497,783 | +0.62(+1.12%) |
Dec 16, 2020 | 54.97 | 55.03 | 54.74 | 54.93 | 163,952 | +0.08(+0.14%) |
Dec 15, 2020 | 54.58 | 54.85 | 54.42 | 54.85 | 147,529 | +0.65(+1.19%) |
Dec 14, 2020 | 54.27 | 54.57 | 54.14 | 54.20 | 134,727 | +0.39(+0.72%) |
Dec 11, 2020 | 53.69 | 53.93 | 53.42 | 53.81 | 187,719 | -0.26(-0.49%) |
Dec 10, 2020 | 53.59 | 54.13 | 53.46 | 54.08 | 296,533 | +0.21(+0.38%) |
Dec 09, 2020 | 54.71 | 54.73 | 53.67 | 53.87 | 163,595 | -0.69(-1.27%) |
Dec 08, 2020 | 53.99 | 54.60 | 53.99 | 54.56 | 134,511 | +0.40(+0.74%) |
Dec 07, 2020 | 54.13 | 54.28 | 54.04 | 54.16 | 171,056 | +0.03(+0.05%) |
Dec 04, 2020 | 53.69 | 54.14 | 53.69 | 54.13 | 146,140 | +0.59(+1.09%) |
Dec 03, 2020 | 53.61 | 53.77 | 53.47 | 53.55 | 265,913 | +0.07(+0.13%) |
Dec 02, 2020 | 53.26 | 53.50 | 53.09 | 53.48 | 177,490 | +0.01(+0.02%) |
Dec 01, 2020 | 53.45 | 53.66 | 53.19 | 53.47 | 448,690 | +0.59(+1.11%) |
Nov 30, 2020 | 53.24 | 53.31 | 52.64 | 52.88 | 132,388 | -0.27(-0.51%) |
Nov 27, 2020 | 52.89 | 53.17 | 52.89 | 53.16 | 64,621 | +0.69(+1.32%) |
Nov 25, 2020 | 52.34 | 52.53 | 52.24 | 52.47 | 223,255 | +0.00(+0.00%) |
Nov 24, 2020 | 52.31 | 52.47 | 51.98 | 52.47 | 183,743 | +0.52(+1.00%) |
Nov 23, 2020 | 51.98 | 52.13 | 51.67 | 51.95 | 126,963 | +0.31(+0.61%) |
Nov 20, 2020 | 51.66 | 51.84 | 51.59 | 51.64 | 113,368 | +0.08(+0.15%) |
Nov 19, 2020 | 51.13 | 51.58 | 51.02 | 51.56 | 146,961 | +0.44(+0.86%) |
Nov 18, 2020 | 51.55 | 51.65 | 51.08 | 51.12 | 137,936 | -0.31(-0.61%) |
Nov 17, 2020 | 51.44 | 51.59 | 51.18 | 51.43 | 153,758 | -0.21(-0.40%) |
Nov 16, 2020 | 51.50 | 51.64 | 51.27 | 51.64 | 148,054 | +0.55(+1.07%) |
Nov 13, 2020 | 50.78 | 51.11 | 50.75 | 51.09 | 103,742 | +0.70(+1.40%) |
Nov 12, 2020 | 50.82 | 50.86 | 50.19 | 50.39 | 116,573 | -0.40(-0.79%) |
Nov 11, 2020 | 50.52 | 50.82 | 50.52 | 50.79 | 152,403 | +0.70(+1.40%) |
Nov 10, 2020 | 50.49 | 50.56 | 49.84 | 50.08 | 327,338 | -0.68(-1.35%) |
Nov 09, 2020 | 52.26 | 52.34 | 50.72 | 50.77 | 226,427 | +0.01(+0.02%) |
Nov 06, 2020 | 50.65 | 50.89 | 50.36 | 50.76 | 198,984 | +0.16(+0.31%) |
Nov 05, 2020 | 50.40 | 50.69 | 50.35 | 50.60 | 127,244 | +1.24(+2.51%) |
Nov 04, 2020 | 48.58 | 49.80 | 48.58 | 49.36 | 179,604 | +1.38(+2.87%) |
Nov 03, 2020 | 47.49 | 48.16 | 47.49 | 47.98 | 200,511 | +0.87(+1.84%) |
Nov 02, 2020 | 47.09 | 47.31 | 46.67 | 47.11 | 203,904 | +0.44(+0.94%) |
Oct 30, 2020 | 47.00 | 47.10 | 46.27 | 46.67 | 128,730 | -0.67(-1.42%) |
Oct 29, 2020 | 47.07 | 47.66 | 46.83 | 47.35 | 549,157 | +0.38(+0.81%) |
Oct 28, 2020 | 47.53 | 47.58 | 46.97 | 46.97 | 205,523 | -1.37(-2.83%) |
Oct 27, 2020 | 48.68 | 48.73 | 48.29 | 48.33 | 513,680 | -0.25(-0.52%) |
Oct 26, 2020 | 48.88 | 49.07 | 48.14 | 48.59 | 154,055 | -0.88(-1.78%) |
Oct 23, 2020 | 49.49 | 49.49 | 49.11 | 49.47 | 123,097 | +0.13(+0.26%) |
Oct 22, 2020 | 49.22 | 49.44 | 48.90 | 49.34 | 149,381 | +0.19(+0.38%) |
Oct 21, 2020 | 49.44 | 49.67 | 49.16 | 49.16 | 479,273 | -0.19(-0.38%) |
Oct 20, 2020 | 49.44 | 49.71 | 49.27 | 49.34 | 107,312 | +0.17(+0.34%) |
Oct 19, 2020 | 49.86 | 49.98 | 49.07 | 49.17 | 150,102 | -0.47(-0.94%) |
Oct 16, 2020 | 49.78 | 50.04 | 49.60 | 49.64 | 150,134 | +0.07(+0.14%) |
Oct 15, 2020 | 49.20 | 49.63 | 49.09 | 49.57 | 125,945 | -0.40(-0.80%) |
Oct 14, 2020 | 50.30 | 50.40 | 49.88 | 49.98 | 140,806 | -0.20(-0.41%) |
Oct 13, 2020 | 50.21 | 50.38 | 50.08 | 50.18 | 177,772 | -0.17(-0.33%) |
Oct 12, 2020 | 50.19 | 50.50 | 50.07 | 50.35 | 200,508 | +0.58(+1.16%) |
Oct 09, 2020 | 49.59 | 49.86 | 49.58 | 49.77 | 216,291 | +0.45(+0.91%) |
Oct 08, 2020 | 49.17 | 49.36 | 49.15 | 49.32 | 502,036 | +0.59(+1.20%) |
Oct 07, 2020 | 48.49 | 48.85 | 48.45 | 48.74 | 466,409 | +0.72(+1.51%) |
Oct 06, 2020 | 48.58 | 48.83 | 47.93 | 48.01 | 135,816 | -0.48(-0.99%) |
Oct 05, 2020 | 47.88 | 48.51 | 47.88 | 48.49 | 315,823 | +1.04(+2.18%) |
Oct 02, 2020 | 47.28 | 47.79 | 47.28 | 47.46 | 135,899 | -0.49(-1.02%) |