Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.84 | 57.84 | 57.84 | 0 | -0.16(-0.28%) | |
Dec 30, 2020 | 58.49 | 58.61 | 58.00 | 58.00 | 293,243 | -0.31(-0.53%) |
Dec 29, 2020 | 58.79 | 58.99 | 57.86 | 58.31 | 279,614 | -0.32(-0.55%) |
Dec 24, 2020 | 58.63 | 58.63 | 58.63 | 0 | +0.61(+1.05%) | |
Dec 23, 2020 | 58.60 | 58.62 | 57.74 | 58.02 | 725,858 | -0.62(-1.06%) |
Dec 22, 2020 | 57.85 | 58.92 | 57.64 | 58.64 | 715,033 | +0.94(+1.63%) |
Dec 21, 2020 | 57.55 | 57.77 | 56.21 | 57.70 | 466,947 | -0.07(-0.12%) |
Dec 18, 2020 | 58.34 | 58.34 | 57.36 | 57.77 | 1,743,500 | -0.43(-0.74%) |
Dec 17, 2020 | 58.03 | 58.43 | 57.70 | 58.20 | 831,385 | +0.41(+0.71%) |
Dec 16, 2020 | 58.13 | 58.67 | 57.66 | 57.79 | 531,841 | -0.21(-0.36%) |
Dec 15, 2020 | 58.86 | 59.00 | 57.90 | 58.00 | 384,806 | -0.68(-1.16%) |
Dec 14, 2020 | 58.50 | 59.46 | 58.28 | 58.68 | 477,235 | +0.45(+0.77%) |
Dec 11, 2020 | 58.23 | 58.35 | 57.68 | 58.23 | 607,691 | -0.25(-0.43%) |
Dec 10, 2020 | 58.68 | 58.68 | 57.63 | 58.48 | 554,676 | -0.37(-0.63%) |
Dec 09, 2020 | 59.00 | 59.15 | 58.31 | 58.85 | 704,075 | -0.11(-0.19%) |
Dec 08, 2020 | 58.82 | 59.06 | 58.52 | 58.96 | 408,616 | -0.10(-0.17%) |
Dec 07, 2020 | 58.58 | 59.06 | 58.51 | 59.06 | 811,852 | +0.53(+0.91%) |
Dec 04, 2020 | 58.20 | 58.64 | 57.99 | 58.53 | 538,907 | +0.43(+0.74%) |
Dec 03, 2020 | 57.60 | 58.43 | 57.47 | 58.10 | 411,783 | +0.25(+0.43%) |
Dec 02, 2020 | 57.38 | 57.90 | 57.00 | 57.85 | 406,780 | +0.43(+0.75%) |
Dec 01, 2020 | 57.88 | 58.07 | 57.30 | 57.42 | 416,504 | +0.09(+0.16%) |
Nov 30, 2020 | 57.90 | 57.91 | 57.28 | 57.33 | 1,351,741 | -0.86(-1.48%) |
Nov 27, 2020 | 57.59 | 58.22 | 57.23 | 58.19 | 256,400 | +0.82(+1.43%) |
Nov 26, 2020 | 56.81 | 58.15 | 56.81 | 57.37 | 195,206 | +0.30(+0.53%) |
Nov 25, 2020 | 57.13 | 57.70 | 56.82 | 57.07 | 507,390 | -0.06(-0.11%) |
Nov 24, 2020 | 57.35 | 57.35 | 56.44 | 57.13 | 891,162 | +0.25(+0.44%) |
Nov 23, 2020 | 56.25 | 56.95 | 55.98 | 56.88 | 891,118 | +0.57(+1.01%) |
Nov 20, 2020 | 55.67 | 56.54 | 55.27 | 56.31 | 752,068 | +0.66(+1.19%) |
Nov 19, 2020 | 55.31 | 55.76 | 54.96 | 55.65 | 505,668 | +0.31(+0.56%) |
Nov 18, 2020 | 55.27 | 55.62 | 54.97 | 55.34 | 764,631 | +0.09(+0.16%) |
Nov 17, 2020 | 54.99 | 55.45 | 54.62 | 55.25 | 468,497 | +0.08(+0.15%) |
Nov 16, 2020 | 55.42 | 55.70 | 54.84 | 55.17 | 753,514 | -0.38(-0.68%) |
Nov 13, 2020 | 54.60 | 55.58 | 54.54 | 55.55 | 898,598 | +1.23(+2.26%) |
Nov 12, 2020 | 54.90 | 55.04 | 53.96 | 54.32 | 495,922 | -0.46(-0.84%) |
Nov 11, 2020 | 53.66 | 55.19 | 53.66 | 54.78 | 823,362 | +1.47(+2.76%) |
Nov 10, 2020 | 52.43 | 53.77 | 52.28 | 53.31 | 726,417 | +0.44(+0.83%) |
Nov 09, 2020 | 55.35 | 55.35 | 52.32 | 52.87 | 1,166,462 | -1.16(-2.15%) |
Nov 06, 2020 | 56.00 | 56.50 | 52.79 | 54.03 | 914,408 | +2.76(+5.38%) |
Nov 05, 2020 | 52.20 | 52.20 | 50.85 | 51.27 | 942,000 | +0.89(+1.77%) |
Nov 04, 2020 | 50.58 | 51.50 | 50.20 | 50.38 | 1,510,807 | +0.89(+1.80%) |
Nov 03, 2020 | 48.51 | 49.64 | 48.06 | 49.49 | 559,313 | +1.31(+2.72%) |
Nov 02, 2020 | 49.24 | 49.67 | 47.95 | 48.18 | 814,417 | -0.77(-1.57%) |
Oct 30, 2020 | 49.92 | 50.03 | 48.70 | 48.95 | 734,887 | -1.24(-2.47%) |
Oct 29, 2020 | 50.84 | 51.19 | 50.15 | 50.19 | 459,904 | -0.45(-0.89%) |
Oct 28, 2020 | 51.52 | 51.91 | 50.56 | 50.64 | 383,779 | -1.57(-3.01%) |
Oct 27, 2020 | 52.26 | 52.93 | 51.92 | 52.21 | 536,208 | -0.05(-0.10%) |
Oct 26, 2020 | 53.27 | 53.28 | 51.49 | 52.26 | 567,914 | -1.26(-2.35%) |
Oct 23, 2020 | 53.59 | 53.70 | 53.30 | 53.52 | 643,470 | +0.04(+0.07%) |
Oct 22, 2020 | 53.86 | 54.25 | 53.13 | 53.48 | 576,516 | -0.43(-0.80%) |
Oct 21, 2020 | 54.05 | 54.48 | 53.56 | 53.91 | 502,789 | -0.35(-0.65%) |
Oct 20, 2020 | 55.17 | 55.26 | 54.06 | 54.26 | 594,447 | -0.76(-1.38%) |
Oct 19, 2020 | 55.33 | 55.70 | 54.89 | 55.02 | 297,603 | -0.20(-0.36%) |
Oct 16, 2020 | 55.02 | 55.60 | 54.91 | 55.22 | 424,863 | +0.30(+0.55%) |
Oct 15, 2020 | 54.03 | 55.02 | 53.91 | 54.92 | 763,956 | +0.30(+0.55%) |
Oct 14, 2020 | 55.37 | 55.50 | 54.44 | 54.62 | 620,512 | -0.71(-1.28%) |
Oct 13, 2020 | 56.36 | 56.36 | 55.30 | 55.33 | 489,965 | -0.24(-0.43%) |
Oct 09, 2020 | 55.57 | 55.57 | 55.57 | 0 | +0.38(+0.69%) | |
Oct 08, 2020 | 55.71 | 55.75 | 54.92 | 55.19 | 509,347 | -0.25(-0.45%) |
Oct 07, 2020 | 55.29 | 55.87 | 55.23 | 55.44 | 384,090 | +0.32(+0.58%) |
Oct 06, 2020 | 56.06 | 56.19 | 55.05 | 55.12 | 576,212 | -1.08(-1.92%) |
Oct 05, 2020 | 56.01 | 56.40 | 55.88 | 56.20 | 485,343 | +0.30(+0.54%) |
Oct 02, 2020 | 56.32 | 56.55 | 55.43 | 55.90 | 476,262 | -0.87(-1.53%) |