Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.31 | 50.31 | 50.31 | 10,222,544 | +1.39(+2.84%) | |
Dec 30, 2020 | 49.22 | 49.43 | 48.84 | 48.92 | 10,222,544 | -0.16(-0.32%) |
Dec 29, 2020 | 49.19 | 49.80 | 48.97 | 49.07 | 8,822,276 | -0.05(-0.11%) |
Dec 28, 2020 | 49.26 | 49.77 | 48.96 | 49.13 | 9,508,021 | -0.16(-0.32%) |
Dec 24, 2020 | 49.51 | 49.58 | 49.19 | 49.28 | 3,985,170 | -0.27(-0.54%) |
Dec 23, 2020 | 49.13 | 49.76 | 49.13 | 49.55 | 9,834,754 | +0.33(+0.67%) |
Dec 22, 2020 | 50.27 | 50.36 | 49.06 | 49.22 | 17,329,774 | -1.33(-2.63%) |
Dec 21, 2020 | 50.47 | 50.61 | 49.83 | 50.55 | 14,052,476 | -0.47(-0.91%) |
Dec 18, 2020 | 51.10 | 51.10 | 50.54 | 51.02 | 25,703,674 | +0.01(+0.02%) |
Dec 17, 2020 | 50.89 | 51.19 | 50.61 | 51.01 | 10,961,003 | +0.11(+0.22%) |
Dec 16, 2020 | 51.22 | 51.35 | 50.68 | 50.90 | 10,170,812 | -0.42(-0.82%) |
Dec 15, 2020 | 51.66 | 51.87 | 51.17 | 51.32 | 9,349,920 | -0.35(-0.69%) |
Dec 14, 2020 | 52.15 | 52.17 | 51.60 | 51.67 | 14,163,933 | -0.21(-0.40%) |
Dec 11, 2020 | 51.42 | 51.92 | 51.31 | 51.88 | 9,187,783 | +0.26(+0.51%) |
Dec 10, 2020 | 51.80 | 52.00 | 51.34 | 51.62 | 8,471,939 | -0.32(-0.61%) |
Dec 09, 2020 | 52.23 | 52.43 | 51.63 | 51.93 | 8,465,424 | -0.30(-0.57%) |
Dec 08, 2020 | 51.71 | 52.30 | 51.68 | 52.23 | 7,239,101 | +0.29(+0.56%) |
Dec 07, 2020 | 52.66 | 52.68 | 51.58 | 51.94 | 8,660,925 | -0.62(-1.19%) |
Dec 04, 2020 | 51.93 | 52.66 | 51.83 | 52.56 | 8,470,103 | +0.60(+1.15%) |
Dec 03, 2020 | 52.13 | 52.54 | 51.70 | 51.97 | 8,626,332 | -0.23(-0.44%) |
Dec 02, 2020 | 52.15 | 52.83 | 52.05 | 52.20 | 7,574,026 | +0.01(+0.02%) |
Dec 01, 2020 | 51.93 | 52.91 | 51.91 | 52.19 | 11,266,590 | +0.38(+0.74%) |
Nov 30, 2020 | 51.03 | 51.91 | 50.92 | 51.80 | 19,105,118 | +0.55(+1.07%) |
Nov 27, 2020 | 50.92 | 51.28 | 50.62 | 51.26 | 5,903,295 | +0.45(+0.89%) |
Nov 25, 2020 | 51.39 | 51.61 | 50.77 | 50.80 | 9,762,818 | -0.64(-1.24%) |
Nov 24, 2020 | 50.92 | 52.07 | 50.88 | 51.45 | 9,166,888 | +0.31(+0.60%) |
Nov 23, 2020 | 51.29 | 51.47 | 50.69 | 51.14 | 10,170,223 | -0.19(-0.37%) |
Nov 20, 2020 | 50.89 | 51.45 | 50.79 | 51.33 | 11,061,505 | -0.44(-0.86%) |
Nov 19, 2020 | 51.66 | 52.05 | 51.15 | 51.77 | 8,703,293 | -0.23(-0.44%) |
Nov 18, 2020 | 52.12 | 52.63 | 51.71 | 52.00 | 10,401,134 | -0.06(-0.11%) |
Nov 17, 2020 | 51.91 | 52.13 | 51.55 | 52.06 | 6,426,275 | -0.10(-0.20%) |
Nov 16, 2020 | 51.45 | 52.34 | 51.45 | 52.16 | 8,157,371 | +0.43(+0.83%) |
Nov 13, 2020 | 51.20 | 52.06 | 51.04 | 51.73 | 7,899,753 | +0.52(+1.01%) |
Nov 12, 2020 | 51.15 | 51.22 | 50.31 | 51.21 | 10,805,275 | -0.10(-0.20%) |
Nov 11, 2020 | 52.03 | 52.19 | 50.86 | 51.32 | 8,588,966 | -0.44(-0.86%) |
Nov 10, 2020 | 49.90 | 52.47 | 49.68 | 51.76 | 12,323,127 | +1.34(+2.66%) |
Nov 09, 2020 | 50.72 | 51.55 | 50.37 | 50.42 | 12,639,722 | -0.02(-0.03%) |
Nov 06, 2020 | 50.74 | 50.80 | 50.14 | 50.44 | 8,443,635 | -0.48(-0.94%) |
Nov 05, 2020 | 51.52 | 51.63 | 50.55 | 50.92 | 8,801,316 | -0.20(-0.40%) |
Nov 04, 2020 | 50.71 | 52.25 | 50.69 | 51.12 | 15,141,633 | +0.89(+1.77%) |
Nov 03, 2020 | 50.22 | 50.71 | 49.87 | 50.23 | 7,715,541 | +0.26(+0.51%) |
Nov 02, 2020 | 50.19 | 50.51 | 49.38 | 49.98 | 10,934,567 | +0.32(+0.65%) |
Oct 30, 2020 | 49.34 | 50.02 | 48.82 | 49.65 | 13,903,416 | -0.32(-0.65%) |
Oct 29, 2020 | 49.35 | 50.28 | 48.70 | 49.98 | 14,669,308 | -0.16(-0.32%) |
Oct 28, 2020 | 50.64 | 50.86 | 49.58 | 50.14 | 14,200,794 | -1.10(-2.15%) |
Oct 27, 2020 | 51.07 | 51.41 | 50.75 | 51.24 | 9,007,737 | +0.04(+0.08%) |
Oct 26, 2020 | 51.54 | 51.82 | 50.72 | 51.20 | 11,995,265 | -0.71(-1.37%) |
Oct 23, 2020 | 54.12 | 54.34 | 51.88 | 51.91 | 36,265,108 | +0.10(+0.20%) |
Oct 22, 2020 | 51.16 | 52.00 | 50.93 | 51.80 | 18,953,922 | +0.39(+0.76%) |
Oct 21, 2020 | 51.44 | 51.65 | 51.15 | 51.41 | 8,768,842 | -0.29(-0.56%) |
Oct 20, 2020 | 51.74 | 52.00 | 51.10 | 51.70 | 10,780,573 | -0.02(-0.03%) |
Oct 19, 2020 | 52.94 | 53.02 | 51.41 | 51.72 | 11,290,379 | -1.22(-2.31%) |
Oct 16, 2020 | 53.28 | 53.67 | 52.79 | 52.94 | 14,413,451 | -0.82(-1.52%) |
Oct 15, 2020 | 54.20 | 54.26 | 53.49 | 53.76 | 11,270,849 | -0.93(-1.70%) |
Oct 14, 2020 | 55.00 | 55.15 | 54.17 | 54.69 | 8,362,506 | -0.38(-0.68%) |
Oct 13, 2020 | 55.12 | 55.49 | 54.65 | 55.07 | 7,549,536 | -0.05(-0.09%) |
Oct 12, 2020 | 54.71 | 55.49 | 54.26 | 55.12 | 9,074,757 | +0.61(+1.11%) |
Oct 09, 2020 | 55.17 | 55.23 | 54.41 | 54.51 | 10,967,110 | +0.44(+0.82%) |
Oct 08, 2020 | 54.08 | 54.69 | 53.81 | 54.07 | 7,518,266 | +0.41(+0.76%) |
Oct 07, 2020 | 53.56 | 53.94 | 53.19 | 53.66 | 7,429,441 | +0.27(+0.51%) |
Oct 06, 2020 | 54.47 | 54.47 | 53.24 | 53.38 | 9,829,777 | -0.92(-1.70%) |
Oct 05, 2020 | 54.40 | 54.72 | 53.88 | 54.31 | 11,931,353 | +1.22(+2.30%) |
Oct 02, 2020 | 54.05 | 54.51 | 53.07 | 53.08 | 9,130,983 | -0.98(-1.82%) |