Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.95 | 52.95 | 52.95 | 12,071 | +0.39(+0.74%) | |
Dec 30, 2020 | 52.99 | 52.99 | 52.53 | 52.56 | 12,071 | +0.10(+0.19%) |
Dec 29, 2020 | 52.47 | 52.65 | 52.46 | 52.46 | 16,688 | +0.15(+0.29%) |
Dec 28, 2020 | 51.79 | 52.35 | 51.79 | 52.31 | 10,694 | +0.52(+1.00%) |
Dec 24, 2020 | 51.71 | 51.95 | 51.60 | 51.79 | 18,400 | +0.39(+0.76%) |
Dec 23, 2020 | 51.25 | 51.40 | 51.25 | 51.40 | 22,381 | +0.99(+1.96%) |
Dec 22, 2020 | 50.64 | 50.64 | 50.08 | 50.41 | 14,831 | -1.91(-3.65%) |
Dec 21, 2020 | 52.22 | 53.29 | 51.99 | 52.32 | 13,234 | -1.66(-3.08%) |
Dec 18, 2020 | 53.85 | 54.09 | 53.85 | 53.98 | 10,700 | +0.42(+0.79%) |
Dec 17, 2020 | 53.66 | 53.83 | 53.46 | 53.55 | 8,183 | -1.42(-2.59%) |
Dec 16, 2020 | 55.30 | 55.41 | 54.91 | 54.98 | 15,752 | -0.34(-0.61%) |
Dec 15, 2020 | 55.00 | 55.54 | 55.00 | 55.32 | 120,181 | +0.89(+1.64%) |
Dec 14, 2020 | 54.13 | 55.01 | 54.13 | 54.43 | 34,008 | +0.78(+1.46%) |
Dec 11, 2020 | 53.75 | 53.99 | 53.54 | 53.65 | 6,800 | -0.23(-0.44%) |
Dec 10, 2020 | 53.74 | 53.92 | 53.62 | 53.88 | 6,350 | +0.38(+0.71%) |
Dec 09, 2020 | 52.52 | 53.80 | 52.52 | 53.50 | 27,277 | -0.19(-0.35%) |
Dec 08, 2020 | 53.55 | 53.69 | 53.37 | 53.69 | 18,483 | -0.85(-1.56%) |
Dec 07, 2020 | 54.07 | 54.60 | 54.07 | 54.54 | 6,149 | -1.41(-2.52%) |
Dec 04, 2020 | 56.00 | 56.00 | 55.50 | 55.95 | 29,300 | +0.63(+1.14%) |
Dec 03, 2020 | 55.61 | 55.61 | 55.26 | 55.32 | 13,415 | +1.05(+1.93%) |
Dec 02, 2020 | 54.11 | 54.37 | 54.10 | 54.27 | 23,866 | -0.11(-0.20%) |
Dec 01, 2020 | 54.75 | 54.75 | 54.21 | 54.38 | 21,935 | +0.74(+1.38%) |
Nov 30, 2020 | 53.89 | 54.22 | 53.64 | 53.64 | 10,555 | -1.38(-2.52%) |
Nov 27, 2020 | 55.02 | 55.09 | 54.95 | 55.02 | 3,200 | -0.09(-0.17%) |
Nov 25, 2020 | 53.15 | 55.15 | 53.15 | 55.12 | 18,100 | -0.30(-0.54%) |
Nov 24, 2020 | 55.00 | 55.49 | 55.00 | 55.42 | 16,196 | +0.38(+0.68%) |
Nov 23, 2020 | 55.27 | 55.48 | 54.96 | 55.05 | 10,069 | +0.09(+0.17%) |
Nov 20, 2020 | 55.00 | 55.04 | 53.73 | 54.95 | 17,600 | +0.04(+0.07%) |
Nov 19, 2020 | 54.95 | 55.67 | 54.76 | 54.91 | 29,507 | -0.09(-0.16%) |
Nov 18, 2020 | 54.90 | 55.35 | 53.95 | 55.00 | 15,592 | +0.56(+1.04%) |
Nov 17, 2020 | 54.51 | 54.63 | 54.25 | 54.44 | 17,399 | +0.06(+0.11%) |
Nov 16, 2020 | 54.76 | 54.95 | 54.37 | 54.37 | 8,423 | -0.27(-0.49%) |
Nov 13, 2020 | 54.25 | 54.72 | 54.13 | 54.64 | 29,900 | +1.32(+2.48%) |
Nov 12, 2020 | 54.01 | 54.01 | 53.13 | 53.32 | 13,625 | -0.51(-0.95%) |
Nov 11, 2020 | 52.40 | 54.42 | 52.40 | 53.83 | 51,327 | +1.11(+2.11%) |
Nov 10, 2020 | 50.94 | 52.75 | 50.94 | 52.72 | 14,596 | -1.07(-1.99%) |
Nov 09, 2020 | 54.10 | 54.46 | 53.15 | 53.79 | 49,938 | +0.84(+1.58%) |
Nov 06, 2020 | 52.00 | 53.01 | 52.00 | 52.95 | 11,700 | +0.05(+0.09%) |
Nov 05, 2020 | 52.42 | 53.00 | 52.00 | 52.91 | 11,911 | +1.04(+2.01%) |
Nov 04, 2020 | 51.73 | 52.21 | 51.73 | 51.87 | 14,033 | -0.03(-0.06%) |
Nov 03, 2020 | 51.55 | 51.95 | 51.55 | 51.90 | 35,566 | +0.97(+1.89%) |
Nov 02, 2020 | 50.97 | 51.10 | 50.86 | 50.93 | 28,425 | -0.14(-0.27%) |
Oct 30, 2020 | 51.09 | 51.14 | 50.89 | 51.07 | 10,300 | -0.12(-0.23%) |
Oct 29, 2020 | 51.20 | 51.80 | 51.09 | 51.19 | 21,939 | -0.16(-0.30%) |
Oct 28, 2020 | 51.97 | 51.97 | 51.29 | 51.34 | 6,572 | -0.51(-0.97%) |
Oct 27, 2020 | 52.44 | 52.44 | 51.79 | 51.85 | 28,156 | +0.29(+0.55%) |
Oct 26, 2020 | 51.84 | 51.84 | 51.47 | 51.56 | 7,427 | -0.04(-0.07%) |
Oct 23, 2020 | 51.37 | 51.70 | 51.30 | 51.60 | 93,200 | +0.23(+0.45%) |
Oct 22, 2020 | 52.08 | 52.08 | 51.12 | 51.37 | 8,935 | +0.32(+0.63%) |
Oct 21, 2020 | 51.07 | 51.21 | 50.91 | 51.05 | 9,000 | +0.27(+0.53%) |
Oct 20, 2020 | 50.36 | 50.78 | 50.36 | 50.78 | 9,445 | -0.15(-0.29%) |
Oct 19, 2020 | 50.43 | 52.00 | 50.43 | 50.93 | 17,029 | -1.27(-2.43%) |
Oct 16, 2020 | 51.20 | 52.20 | 51.20 | 52.20 | 15,800 | +1.59(+3.14%) |
Oct 15, 2020 | 50.39 | 50.61 | 50.15 | 50.61 | 10,145 | +0.51(+1.02%) |
Oct 14, 2020 | 50.10 | 50.21 | 49.94 | 50.10 | 12,873 | +0.76(+1.53%) |
Oct 13, 2020 | 49.29 | 49.39 | 49.02 | 49.34 | 10,392 | -0.01(-0.01%) |
Oct 12, 2020 | 49.91 | 49.91 | 49.16 | 49.35 | 9,449 | -0.04(-0.08%) |
Oct 09, 2020 | 47.85 | 49.43 | 47.85 | 49.39 | 16,500 | +0.13(+0.26%) |
Oct 08, 2020 | 47.81 | 49.97 | 47.81 | 49.26 | 18,673 | +0.47(+0.96%) |
Oct 07, 2020 | 48.22 | 49.61 | 48.22 | 48.79 | 38,847 | +0.34(+0.70%) |
Oct 06, 2020 | 48.60 | 48.82 | 48.43 | 48.45 | 23,560 | -0.83(-1.68%) |
Oct 05, 2020 | 49.12 | 49.32 | 49.06 | 49.28 | 7,968 | +0.21(+0.43%) |
Oct 02, 2020 | 48.85 | 49.25 | 48.85 | 49.07 | 12,300 | -0.39(-0.79%) |