Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.91 | 56.91 | 56.91 | 1,234,794 | +0.33(+0.58%) | |
Dec 30, 2020 | 56.44 | 56.75 | 56.42 | 56.58 | 1,234,794 | +0.25(+0.44%) |
Dec 29, 2020 | 56.88 | 56.89 | 56.12 | 56.33 | 1,769,669 | -0.33(-0.58%) |
Dec 28, 2020 | 56.99 | 57.19 | 56.59 | 56.66 | 1,474,546 | +0.03(+0.05%) |
Dec 24, 2020 | 56.63 | 56.63 | 56.25 | 56.63 | 660,048 | +0.10(+0.17%) |
Dec 23, 2020 | 56.34 | 56.75 | 56.34 | 56.53 | 1,352,895 | +0.51(+0.90%) |
Dec 22, 2020 | 56.34 | 56.34 | 56.02 | 56.03 | 1,464,363 | -0.31(-0.55%) |
Dec 21, 2020 | 56.11 | 56.52 | 55.49 | 56.34 | 2,184,789 | -0.39(-0.69%) |
Dec 18, 2020 | 56.92 | 56.95 | 56.32 | 56.73 | 1,642,907 | -0.17(-0.30%) |
Dec 17, 2020 | 57.02 | 57.02 | 56.60 | 56.90 | 1,785,200 | +0.12(+0.22%) |
Dec 16, 2020 | 56.79 | 56.91 | 56.58 | 56.77 | 1,963,341 | +0.06(+0.11%) |
Dec 15, 2020 | 56.43 | 56.79 | 56.06 | 56.71 | 1,608,853 | +0.75(+1.33%) |
Dec 14, 2020 | 57.22 | 57.23 | 55.97 | 55.97 | 1,958,693 | -0.73(-1.28%) |
Dec 11, 2020 | 56.63 | 56.79 | 56.31 | 56.69 | 2,146,285 | -0.32(-0.56%) |
Dec 10, 2020 | 57.07 | 57.16 | 56.78 | 57.01 | 1,819,457 | -0.26(-0.46%) |
Dec 09, 2020 | 57.44 | 57.63 | 56.92 | 57.28 | 2,207,482 | +0.05(+0.09%) |
Dec 08, 2020 | 56.63 | 57.31 | 56.54 | 57.22 | 1,381,291 | +0.36(+0.63%) |
Dec 07, 2020 | 57.14 | 57.14 | 56.61 | 56.86 | 1,926,406 | -0.38(-0.66%) |
Dec 04, 2020 | 56.51 | 57.24 | 56.49 | 57.24 | 1,477,001 | +0.92(+1.64%) |
Dec 03, 2020 | 56.27 | 56.58 | 56.08 | 56.32 | 4,854,123 | +0.12(+0.22%) |
Dec 02, 2020 | 55.84 | 56.23 | 55.76 | 56.20 | 1,566,522 | +0.26(+0.46%) |
Dec 01, 2020 | 55.98 | 56.42 | 55.86 | 55.94 | 1,495,369 | +0.72(+1.31%) |
Nov 30, 2020 | 55.85 | 55.85 | 55.13 | 55.22 | 2,126,518 | -0.76(-1.35%) |
Nov 27, 2020 | 56.22 | 56.27 | 55.83 | 55.98 | 796,463 | -0.11(-0.20%) |
Nov 25, 2020 | 56.42 | 56.42 | 55.88 | 56.09 | 1,795,427 | -0.53(-0.93%) |
Nov 24, 2020 | 55.84 | 56.63 | 55.77 | 56.62 | 3,256,973 | +1.37(+2.48%) |
Nov 23, 2020 | 54.74 | 55.33 | 54.74 | 55.25 | 1,654,733 | +0.87(+1.60%) |
Nov 20, 2020 | 54.67 | 54.79 | 54.37 | 54.38 | 2,399,288 | -0.38(-0.69%) |
Nov 19, 2020 | 54.48 | 54.79 | 54.07 | 54.75 | 2,075,691 | +0.17(+0.31%) |
Nov 18, 2020 | 55.34 | 55.65 | 54.59 | 54.59 | 2,886,480 | -0.57(-1.04%) |
Nov 17, 2020 | 54.92 | 55.30 | 54.41 | 55.16 | 1,669,643 | -0.11(-0.21%) |
Nov 16, 2020 | 54.96 | 55.29 | 54.46 | 55.27 | 2,301,536 | +1.20(+2.23%) |
Nov 13, 2020 | 53.38 | 54.18 | 53.38 | 54.07 | 1,469,948 | +1.01(+1.91%) |
Nov 12, 2020 | 53.69 | 53.69 | 52.63 | 53.06 | 2,009,038 | -0.93(-1.73%) |
Nov 11, 2020 | 54.50 | 54.50 | 53.59 | 53.99 | 1,480,916 | -0.01(-0.02%) |
Nov 10, 2020 | 53.65 | 54.12 | 53.31 | 54.00 | 2,966,683 | +0.56(+1.05%) |
Nov 09, 2020 | 53.44 | 54.66 | 53.38 | 53.44 | 3,758,344 | +2.43(+4.76%) |
Nov 06, 2020 | 51.48 | 51.54 | 50.84 | 51.01 | 1,648,102 | -0.35(-0.68%) |
Nov 05, 2020 | 51.02 | 51.69 | 50.98 | 51.36 | 1,745,567 | +1.20(+2.38%) |
Nov 04, 2020 | 50.76 | 51.10 | 49.78 | 50.17 | 2,259,039 | -0.61(-1.19%) |
Nov 03, 2020 | 50.47 | 51.04 | 50.40 | 50.77 | 1,892,461 | +0.89(+1.78%) |
Nov 02, 2020 | 49.44 | 49.98 | 49.13 | 49.88 | 1,795,090 | +1.09(+2.23%) |
Oct 30, 2020 | 48.50 | 48.84 | 48.07 | 48.79 | 2,418,628 | -0.01(-0.02%) |
Oct 29, 2020 | 48.06 | 49.15 | 47.70 | 48.80 | 2,193,438 | +0.63(+1.31%) |
Oct 28, 2020 | 48.79 | 49.07 | 48.11 | 48.17 | 2,851,355 | -1.53(-3.08%) |
Oct 27, 2020 | 50.46 | 50.47 | 49.69 | 49.70 | 1,795,026 | -0.72(-1.43%) |
Oct 26, 2020 | 51.03 | 51.03 | 49.91 | 50.42 | 2,215,312 | -1.18(-2.28%) |
Oct 23, 2020 | 51.59 | 51.73 | 51.19 | 51.60 | 1,086,903 | +0.28(+0.55%) |
Oct 22, 2020 | 50.82 | 51.39 | 50.61 | 51.32 | 1,339,275 | +0.58(+1.14%) |
Oct 21, 2020 | 51.07 | 51.22 | 50.74 | 50.74 | 1,328,021 | -0.37(-0.72%) |
Oct 20, 2020 | 51.24 | 51.62 | 50.97 | 51.11 | 2,916,499 | +0.14(+0.28%) |
Oct 19, 2020 | 51.75 | 51.99 | 50.88 | 50.97 | 1,691,303 | -0.66(-1.28%) |
Oct 16, 2020 | 51.76 | 51.88 | 51.47 | 51.62 | 1,373,703 | +0.09(+0.17%) |
Oct 15, 2020 | 50.79 | 51.58 | 50.71 | 51.54 | 1,546,877 | +0.26(+0.51%) |
Oct 14, 2020 | 51.41 | 51.73 | 51.25 | 51.27 | 1,456,060 | -0.03(-0.05%) |
Oct 13, 2020 | 51.70 | 51.71 | 51.15 | 51.30 | 1,481,885 | -0.43(-0.83%) |
Oct 12, 2020 | 51.60 | 51.84 | 51.50 | 51.73 | 1,494,331 | +0.33(+0.63%) |
Oct 09, 2020 | 51.66 | 51.76 | 51.26 | 51.40 | 1,513,633 | +0.10(+0.19%) |
Oct 08, 2020 | 50.98 | 51.36 | 50.88 | 51.31 | 1,391,352 | +0.76(+1.50%) |
Oct 07, 2020 | 50.00 | 50.66 | 50.00 | 50.55 | 1,437,897 | +1.01(+2.04%) |
Oct 06, 2020 | 50.06 | 50.73 | 49.44 | 49.54 | 1,893,423 | -0.33(-0.65%) |
Oct 05, 2020 | 49.24 | 49.93 | 49.24 | 49.87 | 1,319,133 | +1.06(+2.18%) |
Oct 02, 2020 | 47.85 | 49.08 | 47.79 | 48.80 | 2,308,845 | +0.22(+0.45%) |