Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.28 | 55.28 | 55.28 | 1,221,255 | +0.62(+1.14%) | |
Dec 30, 2020 | 55.21 | 55.26 | 54.59 | 54.66 | 1,221,255 | -0.68(-1.22%) |
Dec 29, 2020 | 55.50 | 56.03 | 55.08 | 55.33 | 1,142,064 | -0.04(-0.08%) |
Dec 28, 2020 | 55.01 | 55.39 | 54.90 | 55.38 | 1,076,404 | +0.50(+0.91%) |
Dec 24, 2020 | 54.70 | 54.99 | 54.56 | 54.88 | 590,799 | +0.15(+0.28%) |
Dec 23, 2020 | 54.64 | 55.06 | 54.51 | 54.73 | 1,844,474 | +0.37(+0.69%) |
Dec 22, 2020 | 54.54 | 54.64 | 54.03 | 54.35 | 1,899,771 | -0.30(-0.55%) |
Dec 21, 2020 | 54.77 | 54.79 | 53.87 | 54.66 | 2,126,779 | -0.49(-0.89%) |
Dec 18, 2020 | 55.52 | 55.76 | 54.68 | 55.15 | 5,784,043 | -0.36(-0.64%) |
Dec 17, 2020 | 55.00 | 55.71 | 54.88 | 55.50 | 2,326,000 | +0.87(+1.59%) |
Dec 16, 2020 | 54.74 | 55.06 | 54.41 | 54.63 | 2,828,087 | +0.23(+0.42%) |
Dec 15, 2020 | 55.09 | 55.18 | 54.22 | 54.40 | 2,573,151 | -0.60(-1.10%) |
Dec 14, 2020 | 55.52 | 55.83 | 54.97 | 55.00 | 2,279,085 | -0.17(-0.31%) |
Dec 11, 2020 | 54.75 | 55.48 | 54.65 | 55.17 | 2,409,464 | +0.12(+0.21%) |
Dec 10, 2020 | 55.19 | 55.35 | 54.80 | 55.06 | 2,377,928 | -0.02(-0.03%) |
Dec 09, 2020 | 55.67 | 55.82 | 54.68 | 55.07 | 3,443,947 | -0.49(-0.88%) |
Dec 08, 2020 | 55.17 | 55.62 | 54.85 | 55.56 | 3,235,578 | +0.53(+0.97%) |
Dec 07, 2020 | 55.47 | 55.71 | 54.87 | 55.03 | 3,190,024 | -0.37(-0.67%) |
Dec 04, 2020 | 55.89 | 55.89 | 55.06 | 55.40 | 3,080,755 | -0.56(-1.00%) |
Dec 03, 2020 | 55.61 | 56.02 | 55.47 | 55.96 | 1,954,586 | +0.25(+0.45%) |
Dec 02, 2020 | 56.43 | 56.69 | 55.53 | 55.71 | 2,375,908 | -0.85(-1.51%) |
Dec 01, 2020 | 56.59 | 56.82 | 56.22 | 56.57 | 3,097,011 | -0.20(-0.36%) |
Nov 30, 2020 | 55.86 | 56.78 | 55.51 | 56.77 | 3,675,200 | +0.89(+1.59%) |
Nov 27, 2020 | 56.07 | 56.14 | 55.46 | 55.88 | 936,371 | +0.19(+0.35%) |
Nov 25, 2020 | 55.40 | 56.48 | 55.31 | 55.69 | 2,517,287 | +0.70(+1.26%) |
Nov 24, 2020 | 56.38 | 56.56 | 54.95 | 54.99 | 3,932,477 | -1.06(-1.88%) |
Nov 23, 2020 | 55.55 | 56.60 | 55.55 | 56.05 | 2,947,837 | -1.18(-2.06%) |
Nov 20, 2020 | 57.41 | 57.56 | 56.77 | 57.23 | 2,028,711 | -0.18(-0.31%) |
Nov 19, 2020 | 57.20 | 57.57 | 56.68 | 57.41 | 1,295,625 | +0.17(+0.29%) |
Nov 18, 2020 | 58.45 | 58.65 | 57.22 | 57.24 | 1,372,995 | -1.14(-1.96%) |
Nov 17, 2020 | 58.29 | 59.00 | 57.99 | 58.38 | 1,420,554 | -0.23(-0.39%) |
Nov 16, 2020 | 57.63 | 58.66 | 57.23 | 58.61 | 1,942,808 | +0.72(+1.25%) |
Nov 13, 2020 | 57.81 | 57.91 | 57.30 | 57.89 | 1,192,303 | +0.58(+1.01%) |
Nov 12, 2020 | 57.75 | 57.81 | 56.83 | 57.31 | 2,271,100 | -0.44(-0.76%) |
Nov 11, 2020 | 56.71 | 57.81 | 56.45 | 57.75 | 1,876,999 | +1.24(+2.20%) |
Nov 10, 2020 | 55.40 | 56.57 | 54.67 | 56.51 | 3,706,498 | +1.08(+1.95%) |
Nov 09, 2020 | 56.92 | 57.26 | 55.34 | 55.42 | 3,317,711 | -1.22(-2.16%) |
Nov 06, 2020 | 56.62 | 57.33 | 56.38 | 56.65 | 1,521,391 | +0.04(+0.08%) |
Nov 05, 2020 | 56.40 | 57.41 | 56.34 | 56.60 | 2,398,241 | +0.63(+1.13%) |
Nov 04, 2020 | 56.85 | 57.40 | 55.89 | 55.97 | 2,109,083 | -0.70(-1.24%) |
Nov 03, 2020 | 56.70 | 57.65 | 56.41 | 56.67 | 1,786,489 | +0.39(+0.69%) |
Nov 02, 2020 | 56.13 | 56.87 | 55.71 | 56.29 | 2,194,115 | +0.92(+1.67%) |
Oct 30, 2020 | 55.28 | 55.98 | 55.07 | 55.36 | 2,876,705 | -0.17(-0.30%) |
Oct 29, 2020 | 56.15 | 56.96 | 55.15 | 55.53 | 3,941,506 | -0.36(-0.65%) |
Oct 28, 2020 | 56.78 | 57.01 | 55.88 | 55.89 | 2,905,286 | -1.27(-2.22%) |
Oct 27, 2020 | 57.63 | 58.07 | 57.12 | 57.16 | 1,735,878 | -0.68(-1.17%) |
Oct 26, 2020 | 58.62 | 58.80 | 57.58 | 57.84 | 1,605,185 | -0.93(-1.59%) |
Oct 23, 2020 | 58.80 | 59.23 | 58.46 | 58.77 | 1,120,397 | +0.35(+0.60%) |
Oct 22, 2020 | 58.13 | 58.57 | 57.75 | 58.42 | 1,701,643 | +0.34(+0.59%) |
Oct 21, 2020 | 58.03 | 58.65 | 57.91 | 58.07 | 1,275,272 | -0.25(-0.42%) |
Oct 20, 2020 | 59.24 | 59.29 | 58.26 | 58.32 | 1,521,974 | -0.39(-0.66%) |
Oct 19, 2020 | 59.11 | 59.75 | 58.63 | 58.71 | 1,867,943 | -0.36(-0.61%) |
Oct 16, 2020 | 59.24 | 59.48 | 58.92 | 59.07 | 1,380,986 | -0.04(-0.06%) |
Oct 15, 2020 | 58.66 | 59.37 | 58.37 | 59.10 | 2,148,351 | +0.25(+0.42%) |
Oct 14, 2020 | 58.75 | 59.39 | 58.60 | 58.86 | 1,395,051 | +0.04(+0.06%) |
Oct 13, 2020 | 58.17 | 58.92 | 58.10 | 58.82 | 1,127,543 | +0.45(+0.77%) |
Oct 12, 2020 | 58.10 | 58.72 | 58.00 | 58.37 | 2,027,518 | +0.40(+0.70%) |
Oct 09, 2020 | 57.71 | 58.29 | 57.35 | 57.97 | 1,454,256 | +0.55(+0.97%) |
Oct 08, 2020 | 57.27 | 57.60 | 56.99 | 57.41 | 986,553 | +0.32(+0.56%) |
Oct 07, 2020 | 57.33 | 57.71 | 56.66 | 57.10 | 1,538,804 | -0.26(-0.46%) |
Oct 06, 2020 | 57.65 | 57.97 | 57.10 | 57.36 | 1,561,805 | -0.26(-0.44%) |
Oct 05, 2020 | 57.08 | 57.68 | 56.79 | 57.62 | 2,059,938 | +0.65(+1.14%) |
Oct 02, 2020 | 56.14 | 57.41 | 55.81 | 56.97 | 1,788,910 | +0.29(+0.51%) |