Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.48 | 57.48 | 57.48 | 253,276 | +0.02(+0.03%) | |
Dec 30, 2020 | 56.64 | 58.11 | 56.64 | 57.47 | 253,276 | +0.36(+0.63%) |
Dec 29, 2020 | 58.55 | 58.55 | 56.57 | 57.11 | 345,502 | -1.04(-1.78%) |
Dec 28, 2020 | 58.82 | 59.07 | 57.87 | 58.14 | 229,394 | -0.12(-0.21%) |
Dec 24, 2020 | 58.96 | 58.96 | 57.71 | 58.27 | 78,428 | -0.22(-0.37%) |
Dec 23, 2020 | 56.90 | 58.59 | 56.90 | 58.48 | 524,780 | +1.75(+3.09%) |
Dec 22, 2020 | 58.16 | 58.46 | 56.61 | 56.73 | 411,632 | -1.18(-2.03%) |
Dec 21, 2020 | 57.31 | 58.24 | 56.61 | 57.91 | 296,772 | +0.67(+1.17%) |
Dec 18, 2020 | 58.16 | 58.97 | 56.84 | 57.24 | 694,487 | -0.91(-1.57%) |
Dec 17, 2020 | 58.90 | 58.90 | 57.54 | 58.15 | 320,872 | -0.63(-1.07%) |
Dec 16, 2020 | 58.53 | 58.97 | 57.82 | 58.78 | 411,040 | +0.44(+0.76%) |
Dec 15, 2020 | 58.17 | 58.83 | 56.54 | 58.34 | 498,958 | +0.91(+1.59%) |
Dec 14, 2020 | 59.00 | 59.66 | 57.09 | 57.43 | 523,041 | +0.07(+0.11%) |
Dec 11, 2020 | 57.56 | 58.75 | 57.19 | 57.36 | 940,401 | +0.13(+0.23%) |
Dec 10, 2020 | 55.73 | 57.39 | 55.52 | 57.23 | 404,052 | +0.93(+1.65%) |
Dec 09, 2020 | 57.51 | 57.51 | 56.20 | 56.30 | 353,568 | +0.16(+0.29%) |
Dec 08, 2020 | 56.16 | 57.27 | 55.72 | 56.14 | 272,061 | -0.40(-0.70%) |
Dec 07, 2020 | 54.98 | 56.64 | 54.58 | 56.53 | 474,999 | +0.78(+1.40%) |
Dec 04, 2020 | 55.35 | 56.06 | 54.76 | 55.75 | 420,624 | +1.37(+2.53%) |
Dec 03, 2020 | 54.26 | 55.41 | 53.49 | 54.38 | 395,096 | +0.13(+0.24%) |
Dec 02, 2020 | 53.03 | 54.85 | 52.59 | 54.25 | 485,134 | +1.66(+3.15%) |
Dec 01, 2020 | 52.86 | 53.41 | 51.80 | 52.59 | 389,392 | +1.32(+2.57%) |
Nov 30, 2020 | 53.84 | 54.29 | 50.94 | 51.27 | 716,533 | -2.88(-5.32%) |
Nov 27, 2020 | 54.89 | 56.44 | 53.51 | 54.15 | 166,528 | -1.08(-1.96%) |
Nov 25, 2020 | 54.72 | 55.43 | 54.23 | 55.24 | 425,832 | -0.60(-1.08%) |
Nov 24, 2020 | 54.25 | 56.38 | 53.79 | 55.84 | 659,099 | +2.82(+5.32%) |
Nov 23, 2020 | 52.35 | 53.49 | 52.12 | 53.01 | 372,521 | +1.49(+2.89%) |
Nov 20, 2020 | 51.72 | 52.22 | 50.90 | 51.53 | 486,725 | -0.32(-0.62%) |
Nov 19, 2020 | 51.47 | 51.89 | 50.74 | 51.85 | 949,152 | +0.33(+0.64%) |
Nov 18, 2020 | 52.97 | 53.14 | 51.44 | 51.52 | 334,583 | -0.93(-1.78%) |
Nov 17, 2020 | 50.86 | 52.76 | 50.47 | 52.45 | 569,227 | +0.51(+0.98%) |
Nov 16, 2020 | 52.11 | 52.48 | 50.74 | 51.94 | 444,795 | +2.52(+5.10%) |
Nov 13, 2020 | 48.80 | 50.12 | 48.80 | 49.42 | 326,892 | +1.17(+2.42%) |
Nov 12, 2020 | 47.59 | 49.03 | 47.43 | 48.25 | 410,375 | -0.61(-1.25%) |
Nov 11, 2020 | 50.44 | 50.44 | 48.36 | 48.87 | 483,869 | -1.67(-3.30%) |
Nov 10, 2020 | 50.01 | 51.38 | 49.52 | 50.53 | 721,640 | +0.92(+1.86%) |
Nov 09, 2020 | 50.29 | 51.92 | 49.42 | 49.61 | 706,760 | +5.03(+11.27%) |
Nov 06, 2020 | 46.47 | 46.86 | 44.39 | 44.58 | 314,206 | -1.47(-3.19%) |
Nov 05, 2020 | 44.01 | 46.73 | 43.77 | 46.05 | 379,888 | +2.49(+5.72%) |
Nov 04, 2020 | 46.41 | 46.41 | 43.56 | 43.56 | 411,277 | -4.08(-8.57%) |
Nov 03, 2020 | 47.74 | 48.25 | 47.00 | 47.64 | 544,667 | +0.63(+1.33%) |
Nov 02, 2020 | 47.01 | 47.60 | 45.83 | 47.02 | 440,169 | +0.94(+2.03%) |
Oct 30, 2020 | 45.01 | 46.15 | 44.54 | 46.08 | 279,911 | +0.83(+1.84%) |
Oct 29, 2020 | 43.00 | 45.41 | 42.21 | 45.25 | 396,310 | +1.93(+4.45%) |
Oct 28, 2020 | 42.90 | 44.10 | 42.59 | 43.32 | 293,410 | -0.51(-1.17%) |
Oct 27, 2020 | 45.93 | 46.04 | 43.76 | 43.83 | 230,014 | -2.14(-4.66%) |
Oct 26, 2020 | 46.30 | 46.51 | 45.02 | 45.98 | 384,253 | -0.97(-2.07%) |
Oct 23, 2020 | 47.18 | 48.55 | 45.75 | 46.95 | 953,088 | -0.17(-0.36%) |
Oct 22, 2020 | 47.72 | 48.08 | 45.02 | 47.12 | 719,767 | -0.07(-0.14%) |
Oct 21, 2020 | 45.66 | 47.42 | 45.38 | 47.18 | 712,856 | +1.53(+3.34%) |
Oct 20, 2020 | 45.82 | 46.39 | 45.17 | 45.66 | 330,259 | +1.18(+2.65%) |
Oct 19, 2020 | 44.67 | 45.46 | 44.29 | 44.48 | 457,109 | +0.16(+0.36%) |
Oct 16, 2020 | 44.51 | 44.88 | 43.66 | 44.32 | 442,730 | +0.11(+0.25%) |
Oct 15, 2020 | 43.06 | 44.60 | 43.06 | 44.21 | 378,969 | +0.54(+1.24%) |
Oct 14, 2020 | 44.80 | 45.22 | 43.66 | 43.66 | 264,882 | -0.88(-1.98%) |
Oct 13, 2020 | 45.57 | 45.57 | 44.30 | 44.54 | 486,978 | -1.25(-2.74%) |
Oct 12, 2020 | 44.97 | 45.92 | 44.24 | 45.80 | 279,935 | +0.58(+1.28%) |
Oct 09, 2020 | 46.05 | 46.07 | 44.70 | 45.22 | 295,830 | -0.39(-0.86%) |
Oct 08, 2020 | 44.64 | 45.65 | 44.24 | 45.61 | 377,899 | +1.68(+3.84%) |
Oct 07, 2020 | 43.15 | 44.75 | 42.82 | 43.93 | 433,824 | +1.49(+3.51%) |
Oct 06, 2020 | 43.41 | 44.17 | 42.36 | 42.44 | 877,505 | -0.05(-0.11%) |
Oct 05, 2020 | 40.75 | 42.61 | 39.98 | 42.49 | 369,441 | +2.39(+5.95%) |
Oct 02, 2020 | 37.57 | 40.24 | 37.57 | 40.10 | 295,616 | +1.73(+4.51%) |