Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.15 | 53.15 | 53.15 | 396,233 | -0.28(-0.52%) | |
Dec 30, 2020 | 53.43 | 54.10 | 53.13 | 53.43 | 396,233 | +0.19(+0.36%) |
Dec 29, 2020 | 54.14 | 54.14 | 52.78 | 53.24 | 475,867 | -0.65(-1.20%) |
Dec 28, 2020 | 54.12 | 54.43 | 53.47 | 53.89 | 451,637 | +0.08(+0.14%) |
Dec 24, 2020 | 54.42 | 54.45 | 53.51 | 53.81 | 130,991 | -0.36(-0.67%) |
Dec 23, 2020 | 53.87 | 54.55 | 53.77 | 54.17 | 230,290 | +0.50(+0.94%) |
Dec 22, 2020 | 53.79 | 54.01 | 53.50 | 53.67 | 342,170 | -0.18(-0.34%) |
Dec 21, 2020 | 53.03 | 54.08 | 52.52 | 53.85 | 377,444 | +0.22(+0.41%) |
Dec 18, 2020 | 54.37 | 54.69 | 53.22 | 53.63 | 1,401,168 | -0.47(-0.86%) |
Dec 17, 2020 | 54.07 | 54.84 | 53.82 | 54.10 | 599,039 | +0.19(+0.35%) |
Dec 16, 2020 | 53.98 | 54.19 | 53.22 | 53.90 | 541,352 | +0.34(+0.64%) |
Dec 15, 2020 | 52.73 | 53.66 | 52.53 | 53.56 | 517,282 | +1.60(+3.08%) |
Dec 14, 2020 | 52.82 | 53.23 | 51.89 | 51.96 | 333,722 | -0.72(-1.37%) |
Dec 11, 2020 | 51.91 | 52.91 | 51.90 | 52.69 | 453,739 | +0.71(+1.37%) |
Dec 10, 2020 | 52.64 | 52.79 | 51.66 | 51.97 | 546,645 | -0.68(-1.28%) |
Dec 09, 2020 | 52.32 | 52.75 | 52.00 | 52.65 | 452,664 | +0.59(+1.13%) |
Dec 08, 2020 | 51.65 | 52.32 | 51.65 | 52.06 | 473,874 | +0.18(+0.35%) |
Dec 07, 2020 | 51.90 | 52.20 | 51.28 | 51.88 | 347,987 | -0.19(-0.37%) |
Dec 04, 2020 | 51.35 | 52.16 | 51.29 | 52.07 | 445,013 | +1.30(+2.57%) |
Dec 03, 2020 | 50.60 | 52.02 | 49.74 | 50.77 | 553,298 | +0.42(+0.83%) |
Dec 02, 2020 | 50.37 | 50.74 | 50.17 | 50.35 | 345,599 | -0.21(-0.41%) |
Dec 01, 2020 | 51.15 | 51.53 | 50.53 | 50.56 | 473,085 | +0.11(+0.23%) |
Nov 30, 2020 | 51.48 | 51.80 | 50.27 | 50.44 | 479,548 | -1.30(-2.51%) |
Nov 27, 2020 | 51.78 | 51.94 | 51.32 | 51.74 | 209,714 | +0.38(+0.74%) |
Nov 25, 2020 | 52.11 | 52.11 | 50.64 | 51.36 | 1,959,517 | -0.62(-1.18%) |
Nov 24, 2020 | 51.78 | 52.31 | 51.01 | 51.98 | 847,198 | +0.59(+1.14%) |
Nov 23, 2020 | 51.61 | 51.87 | 51.17 | 51.39 | 661,652 | -0.01(-0.02%) |
Nov 20, 2020 | 51.15 | 51.54 | 50.73 | 51.40 | 357,158 | +0.14(+0.28%) |
Nov 19, 2020 | 50.77 | 51.40 | 50.24 | 51.26 | 265,534 | +0.38(+0.74%) |
Nov 18, 2020 | 51.54 | 51.87 | 50.83 | 50.88 | 239,002 | -0.40(-0.78%) |
Nov 17, 2020 | 51.14 | 51.65 | 50.39 | 51.28 | 340,904 | -0.29(-0.57%) |
Nov 16, 2020 | 51.16 | 51.80 | 50.99 | 51.57 | 478,449 | +0.91(+1.80%) |
Nov 13, 2020 | 50.44 | 51.04 | 50.16 | 50.66 | 432,305 | +0.45(+0.91%) |
Nov 12, 2020 | 50.19 | 50.62 | 49.61 | 50.21 | 540,043 | -0.13(-0.26%) |
Nov 11, 2020 | 50.41 | 50.43 | 49.68 | 50.34 | 353,932 | +0.18(+0.36%) |
Nov 10, 2020 | 49.40 | 50.57 | 49.26 | 50.16 | 498,643 | +0.94(+1.91%) |
Nov 09, 2020 | 50.71 | 51.21 | 49.04 | 49.22 | 516,545 | +1.12(+2.32%) |
Nov 06, 2020 | 48.80 | 49.17 | 48.05 | 48.10 | 384,811 | -0.54(-1.11%) |
Nov 05, 2020 | 46.09 | 49.42 | 46.05 | 48.64 | 696,597 | +3.26(+7.18%) |
Nov 04, 2020 | 46.76 | 46.76 | 45.36 | 45.38 | 488,917 | -1.46(-3.11%) |
Nov 03, 2020 | 46.47 | 47.04 | 45.91 | 46.84 | 775,479 | +1.17(+2.57%) |
Nov 02, 2020 | 45.71 | 45.94 | 45.23 | 45.67 | 658,784 | +0.66(+1.47%) |
Oct 30, 2020 | 45.00 | 45.49 | 44.51 | 45.01 | 692,786 | -0.22(-0.48%) |
Oct 29, 2020 | 44.39 | 45.56 | 44.38 | 45.22 | 775,347 | +0.48(+1.08%) |
Oct 28, 2020 | 46.15 | 46.95 | 44.68 | 44.74 | 2,032,288 | -2.49(-5.28%) |
Oct 27, 2020 | 47.51 | 48.50 | 47.11 | 47.23 | 632,160 | -0.24(-0.50%) |
Oct 26, 2020 | 48.30 | 48.85 | 47.14 | 47.47 | 329,303 | -1.60(-3.26%) |
Oct 23, 2020 | 49.44 | 49.60 | 48.71 | 49.07 | 337,105 | +0.05(+0.10%) |
Oct 22, 2020 | 49.07 | 49.49 | 48.85 | 49.02 | 491,690 | +0.18(+0.37%) |
Oct 21, 2020 | 48.71 | 49.35 | 48.57 | 48.84 | 392,706 | +0.18(+0.37%) |
Oct 20, 2020 | 48.47 | 49.45 | 48.31 | 48.66 | 514,162 | +0.53(+1.10%) |
Oct 19, 2020 | 48.43 | 48.72 | 47.79 | 48.13 | 643,395 | -0.16(-0.33%) |
Oct 16, 2020 | 48.45 | 48.82 | 48.25 | 48.29 | 320,640 | -0.13(-0.27%) |
Oct 15, 2020 | 47.45 | 48.54 | 47.28 | 48.43 | 185,582 | +0.35(+0.73%) |
Oct 14, 2020 | 48.27 | 48.90 | 48.06 | 48.08 | 279,055 | +0.05(+0.10%) |
Oct 13, 2020 | 48.27 | 48.68 | 47.94 | 48.03 | 265,743 | -0.69(-1.42%) |
Oct 12, 2020 | 48.79 | 48.99 | 48.34 | 48.72 | 352,951 | +0.39(+0.80%) |
Oct 09, 2020 | 48.41 | 48.70 | 48.04 | 48.33 | 860,917 | +0.18(+0.37%) |
Oct 08, 2020 | 48.36 | 48.42 | 47.60 | 48.15 | 425,894 | +0.22(+0.45%) |
Oct 07, 2020 | 47.82 | 48.30 | 47.55 | 47.93 | 331,041 | +0.53(+1.12%) |
Oct 06, 2020 | 47.71 | 48.56 | 47.38 | 47.40 | 546,623 | -0.41(-0.85%) |
Oct 05, 2020 | 46.07 | 47.96 | 46.07 | 47.81 | 622,869 | +2.40(+5.28%) |
Oct 02, 2020 | 44.86 | 46.02 | 44.68 | 45.41 | 430,511 | +0.95(+2.13%) |