Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2020 | 55.99 | 55.99 | 55.99 | 0 | +0.12(+0.21%) | |
Dec 22, 2020 | 55.89 | 55.95 | 55.86 | 55.87 | 3,830,818 | -0.02(-0.04%) |
Dec 21, 2020 | 55.86 | 55.93 | 55.82 | 55.89 | 8,295,793 | +0.03(+0.05%) |
Dec 18, 2020 | 55.90 | 55.90 | 55.60 | 55.86 | 9,742,000 | +0.00(+0.00%) |
Dec 17, 2020 | 55.88 | 55.91 | 55.81 | 55.86 | 11,883,986 | -0.03(-0.05%) |
Dec 16, 2020 | 55.81 | 55.92 | 55.77 | 55.89 | 7,182,005 | +0.13(+0.23%) |
Dec 15, 2020 | 55.88 | 55.91 | 53.97 | 55.76 | 8,680,923 | -0.10(-0.18%) |
Dec 14, 2020 | 55.92 | 55.92 | 55.84 | 55.86 | 5,597,624 | +0.01(+0.02%) |
Dec 11, 2020 | 55.86 | 55.89 | 55.79 | 55.85 | 4,125,000 | -0.01(-0.02%) |
Dec 10, 2020 | 55.88 | 55.91 | 55.83 | 55.86 | 7,450,800 | -0.01(-0.02%) |
Dec 09, 2020 | 55.91 | 55.93 | 55.87 | 55.87 | 5,372,421 | +0.07(+0.13%) |
Dec 08, 2020 | 55.79 | 55.83 | 55.78 | 55.80 | 3,558,111 | +0.00(+0.00%) |
Dec 07, 2020 | 55.85 | 55.90 | 55.77 | 55.80 | 3,963,319 | -0.03(-0.05%) |
Dec 04, 2020 | 55.86 | 55.91 | 55.80 | 55.83 | 2,463,400 | -0.10(-0.18%) |
Dec 03, 2020 | 55.84 | 55.98 | 55.78 | 55.93 | 3,305,931 | +0.10(+0.18%) |
Dec 02, 2020 | 55.79 | 55.85 | 55.78 | 55.83 | 2,104,078 | +0.04(+0.07%) |
Dec 01, 2020 | 55.83 | 55.86 | 55.76 | 55.79 | 2,772,632 | +0.01(+0.02%) |
Nov 30, 2020 | 55.79 | 55.90 | 55.73 | 55.78 | 5,100,020 | -0.03(-0.05%) |
Nov 27, 2020 | 55.77 | 55.85 | 55.77 | 55.81 | 958,100 | +0.03(+0.05%) |
Nov 25, 2020 | 55.77 | 55.87 | 55.74 | 55.78 | 6,804,400 | +0.03(+0.05%) |
Nov 24, 2020 | 55.81 | 55.84 | 55.73 | 55.75 | 8,437,636 | +0.00(+0.00%) |
Nov 23, 2020 | 55.85 | 55.86 | 55.73 | 55.75 | 9,596,595 | +0.00(+0.00%) |
Nov 20, 2020 | 55.83 | 55.90 | 55.74 | 55.75 | 6,762,000 | -0.05(-0.09%) |
Nov 19, 2020 | 55.81 | 55.85 | 55.77 | 55.80 | 5,831,924 | +0.00(+0.00%) |
Nov 18, 2020 | 55.85 | 55.96 | 55.78 | 55.80 | 7,952,156 | -0.07(-0.13%) |
Nov 17, 2020 | 55.76 | 55.91 | 55.72 | 55.87 | 16,805,516 | +0.10(+0.18%) |
Nov 16, 2020 | 55.74 | 55.89 | 55.58 | 55.77 | 35,567,916 | +10.96(+24.46%) |
Nov 13, 2020 | 43.79 | 45.00 | 43.79 | 44.81 | 746,700 | +1.17(+2.68%) |
Nov 12, 2020 | 44.28 | 44.28 | 43.50 | 43.64 | 719,743 | -0.67(-1.51%) |
Nov 11, 2020 | 44.32 | 44.43 | 43.54 | 44.31 | 943,816 | +0.13(+0.29%) |
Nov 10, 2020 | 44.15 | 44.75 | 43.53 | 44.18 | 3,278,653 | +0.43(+0.98%) |
Nov 09, 2020 | 45.62 | 46.93 | 43.74 | 43.75 | 2,050,577 | +0.28(+0.64%) |
Nov 06, 2020 | 43.03 | 43.64 | 42.75 | 43.47 | 867,300 | +0.58(+1.35%) |
Nov 05, 2020 | 42.59 | 43.28 | 42.59 | 42.89 | 652,019 | +0.84(+2.00%) |
Nov 04, 2020 | 42.31 | 42.94 | 41.32 | 42.05 | 815,489 | -0.60(-1.41%) |
Nov 03, 2020 | 42.21 | 42.85 | 41.99 | 42.65 | 728,540 | +1.01(+2.43%) |
Nov 02, 2020 | 40.46 | 41.67 | 40.34 | 41.64 | 1,028,676 | +1.78(+4.47%) |
Oct 30, 2020 | 40.05 | 40.38 | 39.62 | 39.86 | 1,307,600 | -0.35(-0.87%) |
Oct 29, 2020 | 39.92 | 40.53 | 39.76 | 40.21 | 815,379 | +0.11(+0.27%) |
Oct 28, 2020 | 39.71 | 40.59 | 39.54 | 40.10 | 789,401 | -0.28(-0.69%) |
Oct 27, 2020 | 40.84 | 41.00 | 40.28 | 40.38 | 953,829 | -0.82(-1.99%) |
Oct 26, 2020 | 42.10 | 42.10 | 40.91 | 41.20 | 762,601 | -1.38(-3.24%) |
Oct 23, 2020 | 42.89 | 43.37 | 42.42 | 42.58 | 910,200 | -0.07(-0.16%) |
Oct 22, 2020 | 41.97 | 42.89 | 41.80 | 42.65 | 1,140,850 | +0.87(+2.08%) |
Oct 21, 2020 | 42.19 | 42.62 | 41.36 | 41.78 | 1,214,827 | -0.36(-0.85%) |
Oct 20, 2020 | 41.94 | 42.90 | 41.80 | 42.14 | 907,911 | +0.44(+1.06%) |
Oct 19, 2020 | 42.34 | 42.76 | 41.61 | 41.70 | 1,262,943 | -0.47(-1.11%) |
Oct 16, 2020 | 42.67 | 43.12 | 42.03 | 42.17 | 858,800 | -0.01(-0.02%) |
Oct 15, 2020 | 41.71 | 42.29 | 41.25 | 42.18 | 3,298,806 | -0.05(-0.12%) |
Oct 14, 2020 | 42.35 | 42.99 | 41.40 | 42.23 | 707,948 | +0.03(+0.07%) |
Oct 13, 2020 | 42.71 | 42.71 | 41.12 | 42.20 | 658,889 | -0.87(-2.02%) |
Oct 12, 2020 | 43.00 | 43.56 | 42.89 | 43.07 | 682,501 | +0.19(+0.44%) |
Oct 09, 2020 | 43.31 | 43.52 | 42.42 | 42.88 | 572,800 | -0.04(-0.09%) |
Oct 08, 2020 | 42.58 | 42.98 | 42.19 | 42.92 | 630,186 | +0.62(+1.47%) |
Oct 07, 2020 | 41.98 | 42.49 | 40.90 | 42.30 | 673,792 | +0.77(+1.85%) |
Oct 06, 2020 | 42.75 | 42.79 | 41.52 | 41.53 | 1,026,211 | -1.02(-2.40%) |
Oct 05, 2020 | 42.41 | 42.87 | 42.35 | 42.55 | 856,611 | +0.49(+1.17%) |
Oct 02, 2020 | 40.85 | 42.29 | 40.85 | 42.06 | 1,004,100 | +0.38(+0.91%) |