Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.66 | 55.66 | 55.66 | 507,517 | -0.07(-0.13%) | |
Dec 30, 2020 | 55.65 | 56.35 | 55.41 | 55.73 | 507,517 | +0.45(+0.82%) |
Dec 29, 2020 | 55.99 | 56.01 | 54.88 | 55.28 | 580,798 | -0.80(-1.42%) |
Dec 28, 2020 | 56.16 | 56.58 | 55.20 | 56.08 | 504,048 | +0.45(+0.80%) |
Dec 24, 2020 | 56.21 | 56.23 | 54.96 | 55.63 | 344,570 | -0.57(-1.01%) |
Dec 23, 2020 | 55.30 | 56.85 | 55.25 | 56.20 | 615,821 | +1.42(+2.59%) |
Dec 22, 2020 | 54.90 | 55.23 | 54.49 | 54.78 | 925,122 | -0.18(-0.32%) |
Dec 21, 2020 | 54.89 | 55.02 | 53.86 | 54.95 | 900,148 | +0.60(+1.11%) |
Dec 18, 2020 | 54.61 | 54.76 | 53.85 | 54.35 | 1,630,111 | -0.45(-0.83%) |
Dec 17, 2020 | 55.26 | 55.39 | 54.27 | 54.80 | 927,498 | -0.58(-1.04%) |
Dec 16, 2020 | 55.51 | 55.59 | 54.58 | 55.38 | 813,844 | +0.00(+0.00%) |
Dec 15, 2020 | 55.06 | 55.69 | 54.33 | 55.38 | 820,956 | +1.09(+2.00%) |
Dec 14, 2020 | 54.99 | 55.46 | 54.09 | 54.29 | 632,720 | +0.32(+0.60%) |
Dec 11, 2020 | 53.41 | 55.12 | 53.41 | 53.97 | 992,672 | -0.21(-0.39%) |
Dec 10, 2020 | 51.70 | 54.23 | 51.65 | 54.18 | 944,577 | +1.67(+3.18%) |
Dec 09, 2020 | 52.27 | 52.93 | 51.82 | 52.51 | 739,131 | +1.04(+2.02%) |
Dec 08, 2020 | 50.87 | 52.18 | 50.71 | 51.47 | 575,908 | -0.39(-0.75%) |
Dec 07, 2020 | 51.69 | 52.79 | 51.16 | 51.86 | 870,347 | +0.09(+0.18%) |
Dec 04, 2020 | 51.04 | 51.80 | 50.38 | 51.77 | 631,622 | +1.09(+2.14%) |
Dec 03, 2020 | 50.34 | 51.05 | 49.60 | 50.68 | 774,017 | +0.81(+1.62%) |
Dec 02, 2020 | 48.48 | 50.11 | 48.16 | 49.87 | 661,787 | +1.27(+2.62%) |
Dec 01, 2020 | 49.21 | 49.29 | 47.61 | 48.60 | 895,271 | +1.00(+2.11%) |
Nov 30, 2020 | 49.92 | 50.30 | 47.47 | 47.60 | 1,223,740 | -3.04(-6.00%) |
Nov 27, 2020 | 50.83 | 51.33 | 49.78 | 50.64 | 251,830 | -0.59(-1.16%) |
Nov 25, 2020 | 51.07 | 51.59 | 50.58 | 51.23 | 505,384 | -0.86(-1.66%) |
Nov 24, 2020 | 50.11 | 52.25 | 49.50 | 52.09 | 1,045,639 | +3.06(+6.25%) |
Nov 23, 2020 | 50.49 | 50.49 | 48.99 | 49.03 | 1,400,387 | -0.56(-1.12%) |
Nov 20, 2020 | 49.47 | 50.05 | 49.15 | 49.59 | 1,063,870 | -0.51(-1.02%) |
Nov 19, 2020 | 49.09 | 50.16 | 48.28 | 50.10 | 720,494 | +0.38(+0.77%) |
Nov 18, 2020 | 50.75 | 51.05 | 49.46 | 49.72 | 834,175 | -0.65(-1.29%) |
Nov 17, 2020 | 49.59 | 50.39 | 48.82 | 50.37 | 1,200,946 | -0.48(-0.95%) |
Nov 16, 2020 | 50.34 | 51.45 | 49.99 | 50.85 | 1,122,541 | +2.50(+5.17%) |
Nov 13, 2020 | 47.50 | 48.72 | 47.27 | 48.35 | 549,115 | +1.24(+2.64%) |
Nov 12, 2020 | 46.52 | 47.58 | 45.95 | 47.11 | 605,087 | -0.48(-1.01%) |
Nov 11, 2020 | 48.64 | 48.79 | 46.10 | 47.59 | 739,791 | -1.05(-2.17%) |
Nov 10, 2020 | 48.22 | 49.26 | 47.38 | 48.64 | 1,286,707 | +0.79(+1.66%) |
Nov 09, 2020 | 42.89 | 48.93 | 42.33 | 47.85 | 2,154,957 | +9.15(+23.63%) |
Nov 06, 2020 | 40.00 | 40.28 | 38.66 | 38.70 | 376,773 | -0.88(-2.22%) |
Nov 05, 2020 | 37.57 | 39.94 | 37.57 | 39.58 | 490,641 | +2.24(+5.99%) |
Nov 04, 2020 | 38.90 | 39.06 | 36.70 | 37.34 | 1,649,996 | -2.81(-6.99%) |
Nov 03, 2020 | 39.74 | 40.38 | 39.48 | 40.15 | 868,514 | +0.72(+1.83%) |
Nov 02, 2020 | 38.60 | 39.64 | 37.90 | 39.43 | 902,585 | +1.37(+3.59%) |
Oct 30, 2020 | 37.03 | 38.36 | 36.96 | 38.06 | 862,325 | +0.73(+1.95%) |
Oct 29, 2020 | 35.69 | 37.50 | 35.17 | 37.33 | 466,425 | +1.61(+4.50%) |
Oct 28, 2020 | 35.59 | 36.72 | 35.36 | 35.73 | 556,251 | -0.63(-1.73%) |
Oct 27, 2020 | 38.18 | 38.18 | 36.33 | 36.36 | 940,697 | -2.08(-5.41%) |
Oct 26, 2020 | 38.43 | 38.68 | 37.82 | 38.43 | 1,182,514 | -0.51(-1.30%) |
Oct 23, 2020 | 37.65 | 39.52 | 37.29 | 38.94 | 1,723,136 | +1.57(+4.20%) |
Oct 22, 2020 | 35.79 | 37.48 | 35.75 | 37.37 | 1,316,790 | +1.54(+4.31%) |
Oct 21, 2020 | 35.44 | 36.09 | 35.17 | 35.83 | 742,566 | +0.47(+1.33%) |
Oct 20, 2020 | 34.73 | 36.02 | 34.72 | 35.36 | 555,596 | +1.15(+3.38%) |
Oct 19, 2020 | 35.00 | 35.41 | 34.13 | 34.20 | 409,774 | -0.45(-1.31%) |
Oct 16, 2020 | 34.72 | 35.33 | 33.91 | 34.66 | 662,087 | +0.08(+0.24%) |
Oct 15, 2020 | 33.80 | 34.64 | 33.76 | 34.57 | 514,775 | +0.33(+0.97%) |
Oct 14, 2020 | 34.50 | 35.04 | 34.09 | 34.24 | 1,362,184 | -0.27(-0.78%) |
Oct 13, 2020 | 34.49 | 34.85 | 34.30 | 34.51 | 1,202,594 | -0.30(-0.85%) |
Oct 12, 2020 | 34.63 | 35.00 | 34.46 | 34.80 | 563,363 | +0.11(+0.32%) |
Oct 09, 2020 | 34.78 | 35.26 | 34.18 | 34.69 | 1,287,698 | +0.28(+0.81%) |
Oct 08, 2020 | 34.19 | 34.76 | 34.01 | 34.42 | 694,721 | +0.50(+1.47%) |
Oct 07, 2020 | 32.67 | 34.05 | 32.67 | 33.92 | 1,441,940 | +1.68(+5.22%) |
Oct 06, 2020 | 32.23 | 33.48 | 32.19 | 32.23 | 992,155 | +0.39(+1.22%) |
Oct 05, 2020 | 31.02 | 31.95 | 30.83 | 31.85 | 749,114 | +1.31(+4.30%) |
Oct 02, 2020 | 28.91 | 30.65 | 28.82 | 30.53 | 704,840 | +1.04(+3.54%) |