Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.25 | 55.25 | 55.25 | 1,221,981 | +0.62(+1.14%) | |
Dec 30, 2020 | 55.17 | 55.23 | 54.55 | 54.62 | 1,221,981 | -0.67(-1.22%) |
Dec 29, 2020 | 55.47 | 56.00 | 55.05 | 55.30 | 1,142,743 | -0.04(-0.08%) |
Dec 28, 2020 | 54.98 | 55.36 | 54.86 | 55.34 | 1,077,044 | +0.50(+0.91%) |
Dec 24, 2020 | 54.67 | 54.95 | 54.53 | 54.85 | 591,150 | +0.15(+0.28%) |
Dec 23, 2020 | 54.61 | 55.02 | 54.47 | 54.69 | 1,845,571 | +0.37(+0.69%) |
Dec 22, 2020 | 54.51 | 54.61 | 53.99 | 54.32 | 1,900,901 | -0.30(-0.55%) |
Dec 21, 2020 | 54.74 | 54.76 | 53.83 | 54.62 | 2,128,044 | -0.49(-0.89%) |
Dec 18, 2020 | 55.48 | 55.72 | 54.65 | 55.11 | 5,787,484 | -0.36(-0.64%) |
Dec 17, 2020 | 54.97 | 55.68 | 54.85 | 55.47 | 2,327,384 | +0.87(+1.59%) |
Dec 16, 2020 | 54.70 | 55.02 | 54.38 | 54.60 | 2,829,769 | +0.23(+0.42%) |
Dec 15, 2020 | 55.06 | 55.15 | 54.19 | 54.37 | 2,574,681 | -0.60(-1.10%) |
Dec 14, 2020 | 55.48 | 55.80 | 54.93 | 54.97 | 2,280,441 | -0.17(-0.31%) |
Dec 11, 2020 | 54.72 | 55.45 | 54.62 | 55.14 | 2,410,897 | +0.12(+0.21%) |
Dec 10, 2020 | 55.16 | 55.32 | 54.77 | 55.02 | 2,379,343 | -0.02(-0.03%) |
Dec 09, 2020 | 55.64 | 55.79 | 54.65 | 55.04 | 3,445,995 | -0.49(-0.88%) |
Dec 08, 2020 | 55.14 | 55.58 | 54.82 | 55.53 | 3,237,502 | +0.53(+0.97%) |
Dec 07, 2020 | 55.44 | 55.68 | 54.84 | 55.00 | 3,191,921 | -0.37(-0.67%) |
Dec 04, 2020 | 55.86 | 55.86 | 55.03 | 55.37 | 3,082,588 | -0.56(-1.00%) |
Dec 03, 2020 | 55.57 | 55.99 | 55.44 | 55.93 | 1,955,749 | +0.25(+0.45%) |
Dec 02, 2020 | 56.40 | 56.66 | 55.49 | 55.68 | 2,377,321 | -0.85(-1.51%) |
Dec 01, 2020 | 56.56 | 56.79 | 56.19 | 56.53 | 3,098,853 | -0.20(-0.36%) |
Nov 30, 2020 | 55.82 | 56.75 | 55.48 | 56.74 | 3,677,386 | +0.89(+1.59%) |
Nov 27, 2020 | 56.03 | 56.10 | 55.43 | 55.85 | 936,929 | +0.19(+0.35%) |
Nov 25, 2020 | 55.37 | 56.45 | 55.28 | 55.66 | 2,518,785 | +0.70(+1.26%) |
Nov 24, 2020 | 56.35 | 56.53 | 54.92 | 54.96 | 3,934,816 | -1.06(-1.88%) |
Nov 23, 2020 | 55.51 | 56.57 | 55.51 | 56.02 | 2,949,590 | -1.18(-2.06%) |
Nov 20, 2020 | 57.37 | 57.53 | 56.74 | 57.20 | 2,029,918 | -0.18(-0.31%) |
Nov 19, 2020 | 57.17 | 57.54 | 56.65 | 57.37 | 1,296,395 | +0.17(+0.29%) |
Nov 18, 2020 | 58.42 | 58.61 | 57.19 | 57.20 | 1,373,812 | -1.14(-1.96%) |
Nov 17, 2020 | 58.25 | 58.96 | 57.96 | 58.35 | 1,421,399 | -0.23(-0.39%) |
Nov 16, 2020 | 57.59 | 58.62 | 57.20 | 58.58 | 1,943,964 | +0.72(+1.25%) |
Nov 13, 2020 | 57.78 | 57.87 | 57.27 | 57.85 | 1,193,013 | +0.58(+1.01%) |
Nov 12, 2020 | 57.71 | 57.78 | 56.80 | 57.27 | 2,272,451 | -0.44(-0.76%) |
Nov 11, 2020 | 56.68 | 57.78 | 56.41 | 57.71 | 1,878,115 | +1.24(+2.20%) |
Nov 10, 2020 | 55.37 | 56.54 | 54.63 | 56.47 | 3,708,703 | +1.08(+1.95%) |
Nov 09, 2020 | 56.89 | 57.23 | 55.30 | 55.39 | 3,319,685 | -1.22(-2.16%) |
Nov 06, 2020 | 56.59 | 57.30 | 56.35 | 56.61 | 1,522,296 | +0.04(+0.08%) |
Nov 05, 2020 | 56.37 | 57.37 | 56.31 | 56.57 | 2,399,668 | +0.63(+1.13%) |
Nov 04, 2020 | 56.82 | 57.36 | 55.86 | 55.94 | 2,110,338 | -0.70(-1.24%) |
Nov 03, 2020 | 56.67 | 57.62 | 56.38 | 56.64 | 1,787,552 | +0.39(+0.69%) |
Nov 02, 2020 | 56.10 | 56.83 | 55.67 | 56.25 | 2,195,420 | +0.92(+1.67%) |
Oct 30, 2020 | 55.25 | 55.95 | 55.04 | 55.33 | 2,878,416 | -0.17(-0.30%) |
Oct 29, 2020 | 56.11 | 56.92 | 55.12 | 55.50 | 3,943,851 | -0.36(-0.65%) |
Oct 28, 2020 | 56.75 | 56.98 | 55.85 | 55.86 | 2,907,014 | -1.27(-2.22%) |
Oct 27, 2020 | 57.60 | 58.03 | 57.09 | 57.12 | 1,736,911 | -0.68(-1.17%) |
Oct 26, 2020 | 58.59 | 58.77 | 57.55 | 57.80 | 1,606,140 | -0.93(-1.59%) |
Oct 23, 2020 | 58.77 | 59.19 | 58.43 | 58.73 | 1,121,064 | +0.35(+0.60%) |
Oct 22, 2020 | 58.09 | 58.53 | 57.71 | 58.38 | 1,702,655 | +0.34(+0.59%) |
Oct 21, 2020 | 58.00 | 58.61 | 57.87 | 58.04 | 1,276,030 | -0.25(-0.42%) |
Oct 20, 2020 | 59.21 | 59.25 | 58.23 | 58.29 | 1,522,879 | -0.39(-0.66%) |
Oct 19, 2020 | 59.08 | 59.71 | 58.59 | 58.67 | 1,869,054 | -0.36(-0.61%) |
Oct 16, 2020 | 59.20 | 59.45 | 58.88 | 59.03 | 1,381,808 | -0.04(-0.06%) |
Oct 15, 2020 | 58.63 | 59.33 | 58.34 | 59.07 | 2,149,629 | +0.25(+0.42%) |
Oct 14, 2020 | 58.72 | 59.36 | 58.57 | 58.82 | 1,395,881 | +0.04(+0.06%) |
Oct 13, 2020 | 58.14 | 58.88 | 58.07 | 58.79 | 1,128,214 | +0.45(+0.77%) |
Oct 12, 2020 | 58.07 | 58.68 | 57.97 | 58.34 | 2,028,724 | +0.40(+0.70%) |
Oct 09, 2020 | 57.68 | 58.26 | 57.32 | 57.93 | 1,455,121 | +0.55(+0.97%) |
Oct 08, 2020 | 57.24 | 57.56 | 56.96 | 57.38 | 987,139 | +0.32(+0.56%) |
Oct 07, 2020 | 57.30 | 57.68 | 56.62 | 57.06 | 1,539,720 | -0.26(-0.46%) |
Oct 06, 2020 | 57.62 | 57.94 | 57.07 | 57.33 | 1,562,734 | -0.26(-0.44%) |
Oct 05, 2020 | 57.05 | 57.64 | 56.76 | 57.58 | 2,061,164 | +0.65(+1.14%) |
Oct 02, 2020 | 56.10 | 57.38 | 55.78 | 56.93 | 1,789,974 | +0.29(+0.51%) |