Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.34 | 57.34 | 57.34 | 36,052 | -0.01(-0.02%) | |
Dec 30, 2020 | 57.28 | 57.46 | 56.97 | 57.36 | 36,052 | +0.11(+0.19%) |
Dec 29, 2020 | 57.17 | 57.25 | 57.10 | 57.25 | 3,153 | -0.08(-0.13%) |
Dec 28, 2020 | 57.05 | 57.33 | 56.92 | 57.33 | 5,134 | +0.10(+0.18%) |
Dec 24, 2020 | 57.30 | 57.30 | 57.22 | 57.22 | 930 | +0.17(+0.29%) |
Dec 23, 2020 | 57.03 | 57.05 | 56.89 | 57.05 | 3,326 | -0.36(-0.62%) |
Dec 22, 2020 | 57.32 | 57.53 | 57.22 | 57.41 | 4,955 | +0.25(+0.43%) |
Dec 21, 2020 | 57.22 | 57.32 | 57.12 | 57.17 | 4,026 | +0.11(+0.20%) |
Dec 18, 2020 | 57.22 | 57.42 | 56.94 | 57.05 | 11,057 | -0.16(-0.29%) |
Dec 17, 2020 | 57.52 | 57.52 | 57.07 | 57.22 | 7,586 | -0.11(-0.19%) |
Dec 16, 2020 | 57.06 | 57.33 | 57.05 | 57.33 | 7,202 | +0.01(+0.03%) |
Dec 15, 2020 | 57.35 | 57.47 | 57.04 | 57.31 | 3,196 | -0.15(-0.26%) |
Dec 14, 2020 | 57.06 | 57.49 | 57.05 | 57.46 | 4,457 | -0.08(-0.14%) |
Dec 11, 2020 | 57.60 | 57.76 | 57.54 | 57.54 | 1,446 | +0.30(+0.52%) |
Dec 10, 2020 | 57.09 | 57.42 | 56.90 | 57.25 | 24,279 | +0.46(+0.81%) |
Dec 09, 2020 | 56.81 | 56.96 | 56.77 | 56.79 | 1,703 | -0.42(-0.74%) |
Dec 08, 2020 | 57.22 | 57.26 | 57.17 | 57.21 | 20,528 | +0.27(+0.48%) |
Dec 07, 2020 | 56.75 | 56.96 | 56.75 | 56.94 | 2,290 | +0.50(+0.89%) |
Dec 04, 2020 | 56.37 | 56.43 | 56.37 | 56.43 | 1,588 | -0.71(-1.24%) |
Dec 03, 2020 | 56.82 | 57.17 | 56.82 | 57.14 | 1,705 | +0.44(+0.78%) |
Dec 02, 2020 | 56.82 | 56.82 | 56.54 | 56.70 | 4,577 | -0.33(-0.57%) |
Dec 01, 2020 | 57.43 | 57.43 | 56.81 | 57.03 | 8,522 | -0.80(-1.38%) |
Nov 30, 2020 | 57.84 | 57.97 | 57.82 | 57.83 | 4,509 | -0.10(-0.17%) |
Nov 27, 2020 | 57.76 | 57.92 | 57.71 | 57.92 | 1,928 | +0.51(+0.89%) |
Nov 25, 2020 | 57.45 | 57.45 | 57.32 | 57.41 | 2,495 | +0.04(+0.08%) |
Nov 24, 2020 | 57.48 | 57.48 | 57.31 | 57.37 | 4,383 | -0.37(-0.64%) |
Nov 23, 2020 | 57.75 | 57.86 | 57.62 | 57.74 | 2,356 | -0.22(-0.38%) |
Nov 20, 2020 | 57.80 | 57.96 | 57.70 | 57.96 | 8,961 | +0.29(+0.50%) |
Nov 19, 2020 | 57.78 | 57.78 | 57.67 | 57.67 | 758 | +0.15(+0.26%) |
Nov 18, 2020 | 57.60 | 57.60 | 57.48 | 57.52 | 1,011 | -0.05(-0.09%) |
Nov 17, 2020 | 57.53 | 57.57 | 57.49 | 57.57 | 1,248 | +0.43(+0.75%) |
Nov 16, 2020 | 57.12 | 57.40 | 57.05 | 57.14 | 5,514 | -0.13(-0.22%) |
Nov 13, 2020 | 57.43 | 57.44 | 57.27 | 57.27 | 3,403 | -0.29(-0.50%) |
Nov 12, 2020 | 56.96 | 57.55 | 56.96 | 57.55 | 3,321 | +1.02(+1.81%) |
Nov 11, 2020 | 56.31 | 56.53 | 56.18 | 56.53 | 4,918 | +0.14(+0.25%) |
Nov 10, 2020 | 56.44 | 56.44 | 56.14 | 56.39 | 7,296 | -0.28(-0.50%) |
Nov 09, 2020 | 56.72 | 56.81 | 56.31 | 56.67 | 8,131 | -1.39(-2.39%) |
Nov 06, 2020 | 57.99 | 58.16 | 57.92 | 58.06 | 7,487 | -0.66(-1.12%) |
Nov 05, 2020 | 58.80 | 58.80 | 58.47 | 58.72 | 4,826 | +0.04(+0.06%) |
Nov 04, 2020 | 58.65 | 58.74 | 58.57 | 58.68 | 6,032 | +1.48(+2.59%) |
Nov 03, 2020 | 57.42 | 57.42 | 57.13 | 57.20 | 10,514 | -0.41(-0.72%) |
Nov 02, 2020 | 57.88 | 58.05 | 57.55 | 57.61 | 28,466 | +0.17(+0.30%) |
Oct 30, 2020 | 57.95 | 57.95 | 57.36 | 57.44 | 10,209 | -0.48(-0.82%) |
Oct 29, 2020 | 58.58 | 58.62 | 57.60 | 57.92 | 1,979 | -0.70(-1.20%) |
Oct 28, 2020 | 58.74 | 59.03 | 58.55 | 58.62 | 2,385 | -0.19(-0.32%) |
Oct 27, 2020 | 58.56 | 58.81 | 58.40 | 58.81 | 8,063 | +0.53(+0.91%) |
Oct 26, 2020 | 58.59 | 58.59 | 58.23 | 58.28 | 2,778 | +0.45(+0.78%) |
Oct 23, 2020 | 57.58 | 57.82 | 57.56 | 57.82 | 1,247 | +0.40(+0.69%) |
Oct 22, 2020 | 57.94 | 57.98 | 57.43 | 57.43 | 2,527 | -0.87(-1.49%) |
Oct 21, 2020 | 58.25 | 58.49 | 57.95 | 58.30 | 10,089 | -0.16(-0.27%) |
Oct 20, 2020 | 58.79 | 58.85 | 58.40 | 58.45 | 3,425 | -0.41(-0.69%) |
Oct 19, 2020 | 58.86 | 58.86 | 58.86 | 58.86 | 2,551 | -0.24(-0.40%) |
Oct 16, 2020 | 59.10 | 59.30 | 58.98 | 59.10 | 3,743 | -0.13(-0.22%) |
Oct 15, 2020 | 59.62 | 59.72 | 59.01 | 59.23 | 3,880 | -0.34(-0.58%) |
Oct 14, 2020 | 59.37 | 59.72 | 59.37 | 59.57 | 12,429 | +0.26(+0.43%) |
Oct 13, 2020 | 59.06 | 59.37 | 59.02 | 59.32 | 4,384 | +0.42(+0.72%) |
Oct 12, 2020 | 58.92 | 59.12 | 58.75 | 58.89 | 3,031 | +0.13(+0.21%) |
Oct 09, 2020 | 58.68 | 58.99 | 58.40 | 58.77 | 4,083 | -0.10(-0.17%) |
Oct 08, 2020 | 58.50 | 58.87 | 58.50 | 58.87 | 1,965 | +0.13(+0.23%) |
Oct 07, 2020 | 58.51 | 58.76 | 58.51 | 58.73 | 1,323 | -0.43(-0.73%) |
Oct 06, 2020 | 58.71 | 59.40 | 58.65 | 59.17 | 4,594 | +0.43(+0.73%) |
Oct 05, 2020 | 59.70 | 59.70 | 58.74 | 58.74 | 3,606 | -1.13(-1.89%) |
Oct 02, 2020 | 60.34 | 60.34 | 59.86 | 59.87 | 1,020 | -0.18(-0.30%) |