Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.56 | 55.56 | 55.56 | 747,897 | +0.43(+0.78%) | |
Dec 30, 2020 | 55.32 | 55.81 | 54.98 | 55.13 | 747,897 | -0.14(-0.26%) |
Dec 29, 2020 | 55.64 | 55.80 | 54.95 | 55.28 | 901,887 | -0.29(-0.53%) |
Dec 28, 2020 | 55.05 | 56.31 | 54.82 | 55.57 | 1,434,327 | +0.96(+1.76%) |
Dec 24, 2020 | 54.64 | 54.72 | 54.13 | 54.61 | 388,397 | +0.02(+0.03%) |
Dec 23, 2020 | 53.39 | 55.24 | 53.34 | 54.59 | 1,872,888 | +1.33(+2.49%) |
Dec 22, 2020 | 54.11 | 54.40 | 52.98 | 53.26 | 2,853,572 | -0.67(-1.24%) |
Dec 21, 2020 | 54.15 | 54.25 | 52.60 | 53.93 | 2,670,895 | -0.96(-1.75%) |
Dec 18, 2020 | 55.62 | 56.01 | 54.56 | 54.89 | 3,527,685 | -0.93(-1.66%) |
Dec 17, 2020 | 57.39 | 57.62 | 55.66 | 55.82 | 2,175,653 | -1.26(-2.21%) |
Dec 16, 2020 | 56.46 | 57.29 | 56.29 | 57.08 | 2,078,176 | +0.35(+0.62%) |
Dec 15, 2020 | 56.84 | 56.99 | 55.79 | 56.73 | 1,933,319 | +0.67(+1.20%) |
Dec 14, 2020 | 57.15 | 57.29 | 56.05 | 56.06 | 2,298,241 | -0.89(-1.56%) |
Dec 11, 2020 | 56.03 | 57.54 | 56.01 | 56.95 | 1,688,570 | +0.56(+0.98%) |
Dec 10, 2020 | 56.32 | 56.76 | 55.90 | 56.39 | 1,719,738 | -0.35(-0.62%) |
Dec 09, 2020 | 57.19 | 57.51 | 56.46 | 56.75 | 1,984,243 | -0.26(-0.45%) |
Dec 08, 2020 | 56.23 | 57.05 | 56.15 | 57.00 | 1,806,772 | +0.31(+0.54%) |
Dec 07, 2020 | 56.93 | 57.20 | 56.43 | 56.69 | 2,429,890 | -0.61(-1.06%) |
Dec 04, 2020 | 57.57 | 58.02 | 57.08 | 57.30 | 2,265,188 | -0.06(-0.11%) |
Dec 03, 2020 | 56.62 | 57.73 | 56.30 | 57.36 | 2,465,250 | +1.23(+2.18%) |
Dec 02, 2020 | 55.92 | 56.60 | 55.68 | 56.14 | 2,373,874 | +0.26(+0.47%) |
Dec 01, 2020 | 56.33 | 57.15 | 55.41 | 55.87 | 2,544,055 | +0.33(+0.59%) |
Nov 30, 2020 | 55.55 | 56.38 | 55.16 | 55.55 | 4,806,574 | +0.00(+0.00%) |
Nov 27, 2020 | 56.11 | 56.67 | 55.53 | 55.55 | 1,730,194 | -1.03(-1.82%) |
Nov 25, 2020 | 55.93 | 56.91 | 55.86 | 56.58 | 3,222,664 | -0.24(-0.42%) |
Nov 24, 2020 | 54.81 | 57.42 | 54.66 | 56.82 | 5,007,077 | +2.94(+5.47%) |
Nov 23, 2020 | 53.14 | 54.20 | 52.56 | 53.87 | 1,905,087 | +1.28(+2.43%) |
Nov 20, 2020 | 52.08 | 52.74 | 51.88 | 52.59 | 1,920,737 | +0.23(+0.44%) |
Nov 19, 2020 | 52.28 | 52.50 | 51.24 | 52.36 | 1,910,638 | -0.27(-0.52%) |
Nov 18, 2020 | 54.32 | 54.43 | 52.62 | 52.64 | 3,370,497 | -1.89(-3.46%) |
Nov 17, 2020 | 53.78 | 54.94 | 53.54 | 54.52 | 2,348,685 | -0.04(-0.06%) |
Nov 16, 2020 | 53.55 | 54.63 | 52.86 | 54.56 | 4,174,066 | +3.10(+6.03%) |
Nov 13, 2020 | 50.02 | 51.50 | 49.94 | 51.46 | 2,733,378 | +1.88(+3.79%) |
Nov 12, 2020 | 49.77 | 50.46 | 49.17 | 49.58 | 6,103,822 | -0.88(-1.75%) |
Nov 11, 2020 | 50.40 | 50.95 | 49.67 | 50.46 | 5,045,187 | +0.20(+0.40%) |
Nov 10, 2020 | 49.53 | 50.63 | 49.03 | 50.26 | 6,201,583 | +1.33(+2.72%) |
Nov 09, 2020 | 46.33 | 50.18 | 46.25 | 48.93 | 7,048,742 | +6.29(+14.74%) |
Nov 06, 2020 | 43.41 | 43.79 | 42.37 | 42.64 | 2,405,259 | -0.85(-1.95%) |
Nov 05, 2020 | 42.64 | 44.07 | 42.36 | 43.49 | 2,314,545 | +1.30(+3.09%) |
Nov 04, 2020 | 43.88 | 43.88 | 41.99 | 42.18 | 4,260,108 | -1.95(-4.42%) |
Nov 03, 2020 | 43.73 | 44.92 | 43.46 | 44.13 | 3,651,484 | +1.17(+2.73%) |
Nov 02, 2020 | 42.29 | 43.39 | 42.02 | 42.96 | 3,230,707 | +1.34(+3.22%) |
Oct 30, 2020 | 40.34 | 41.79 | 40.28 | 41.62 | 3,479,783 | +1.23(+3.06%) |
Oct 29, 2020 | 40.32 | 40.90 | 39.24 | 40.38 | 4,727,703 | -0.26(-0.63%) |
Oct 28, 2020 | 42.41 | 42.85 | 40.52 | 40.64 | 4,113,354 | -2.41(-5.59%) |
Oct 27, 2020 | 46.73 | 46.73 | 42.74 | 43.04 | 7,429,300 | -2.13(-4.72%) |
Oct 26, 2020 | 46.11 | 46.14 | 44.85 | 45.18 | 3,022,773 | -1.30(-2.81%) |
Oct 23, 2020 | 46.05 | 46.54 | 45.69 | 46.48 | 2,601,586 | +1.01(+2.21%) |
Oct 22, 2020 | 45.67 | 45.85 | 44.73 | 45.48 | 2,428,248 | +0.07(+0.16%) |
Oct 21, 2020 | 45.22 | 45.99 | 44.58 | 45.41 | 2,423,087 | +0.31(+0.68%) |
Oct 20, 2020 | 45.36 | 45.46 | 44.81 | 45.10 | 1,661,134 | +0.27(+0.61%) |
Oct 19, 2020 | 46.35 | 46.39 | 44.67 | 44.83 | 1,773,565 | -1.45(-3.12%) |
Oct 16, 2020 | 46.49 | 46.65 | 45.57 | 46.27 | 1,984,024 | -0.27(-0.59%) |
Oct 15, 2020 | 45.95 | 46.76 | 44.91 | 46.54 | 2,098,714 | -0.34(-0.73%) |
Oct 14, 2020 | 46.32 | 47.22 | 46.32 | 46.89 | 2,448,595 | +0.28(+0.61%) |
Oct 13, 2020 | 47.22 | 47.51 | 46.47 | 46.61 | 2,330,350 | -0.52(-1.10%) |
Oct 12, 2020 | 46.91 | 47.46 | 46.58 | 47.13 | 2,915,505 | +0.86(+1.87%) |
Oct 09, 2020 | 47.19 | 47.39 | 46.18 | 46.26 | 2,450,967 | -0.60(-1.28%) |
Oct 08, 2020 | 46.49 | 46.91 | 46.28 | 46.86 | 2,201,603 | +0.88(+1.92%) |
Oct 07, 2020 | 45.59 | 46.30 | 45.40 | 45.98 | 1,722,231 | +0.82(+1.82%) |
Oct 06, 2020 | 46.01 | 46.51 | 45.00 | 45.16 | 1,985,171 | -0.42(-0.93%) |
Oct 05, 2020 | 45.63 | 46.24 | 45.09 | 45.58 | 1,957,544 | +0.33(+0.72%) |
Oct 02, 2020 | 43.18 | 45.50 | 43.04 | 45.26 | 1,875,483 | +1.55(+3.55%) |