Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.73 | 55.73 | 55.73 | 242,653 | +0.58(+1.06%) | |
Dec 30, 2020 | 55.17 | 55.55 | 55.08 | 55.15 | 242,653 | +0.22(+0.40%) |
Dec 29, 2020 | 55.68 | 55.77 | 54.64 | 54.93 | 226,496 | -0.20(-0.36%) |
Dec 28, 2020 | 55.04 | 55.56 | 54.92 | 55.13 | 329,699 | +0.65(+1.20%) |
Dec 24, 2020 | 54.30 | 54.47 | 54.06 | 54.47 | 84,597 | +0.30(+0.55%) |
Dec 23, 2020 | 54.18 | 54.71 | 54.14 | 54.18 | 306,072 | +0.43(+0.81%) |
Dec 22, 2020 | 54.37 | 54.37 | 53.68 | 53.74 | 220,945 | -0.75(-1.38%) |
Dec 21, 2020 | 53.34 | 54.82 | 52.85 | 54.49 | 2,013,446 | +0.03(+0.05%) |
Dec 18, 2020 | 54.90 | 54.91 | 53.86 | 54.46 | 401,599 | -0.35(-0.63%) |
Dec 17, 2020 | 54.69 | 54.89 | 54.60 | 54.81 | 231,979 | +0.48(+0.89%) |
Dec 16, 2020 | 54.51 | 54.58 | 54.06 | 54.33 | 250,187 | -0.15(-0.27%) |
Dec 15, 2020 | 53.94 | 54.62 | 53.43 | 54.47 | 285,750 | +1.19(+2.24%) |
Dec 14, 2020 | 54.69 | 54.94 | 53.25 | 53.28 | 454,158 | -0.62(-1.15%) |
Dec 11, 2020 | 53.37 | 54.02 | 53.12 | 53.90 | 565,747 | +0.12(+0.22%) |
Dec 10, 2020 | 53.57 | 53.99 | 53.33 | 53.78 | 469,234 | -0.13(-0.24%) |
Dec 09, 2020 | 54.74 | 54.89 | 53.62 | 53.91 | 476,481 | -0.46(-0.85%) |
Dec 08, 2020 | 53.61 | 54.64 | 53.61 | 54.38 | 282,172 | +0.37(+0.68%) |
Dec 07, 2020 | 54.25 | 54.30 | 53.65 | 54.01 | 291,230 | -0.51(-0.94%) |
Dec 04, 2020 | 53.89 | 54.54 | 53.84 | 54.52 | 368,344 | +0.91(+1.69%) |
Dec 03, 2020 | 53.42 | 54.12 | 53.30 | 53.62 | 365,075 | +0.29(+0.54%) |
Dec 02, 2020 | 52.63 | 53.40 | 52.35 | 53.33 | 474,052 | +0.23(+0.43%) |
Dec 01, 2020 | 53.58 | 53.99 | 53.00 | 53.10 | 568,650 | +0.67(+1.28%) |
Nov 30, 2020 | 52.76 | 52.85 | 51.77 | 52.43 | 438,392 | -0.90(-1.68%) |
Nov 27, 2020 | 53.42 | 53.71 | 53.03 | 53.33 | 296,966 | +0.15(+0.28%) |
Nov 25, 2020 | 53.66 | 53.66 | 52.97 | 53.18 | 395,617 | -0.66(-1.23%) |
Nov 24, 2020 | 53.30 | 54.06 | 53.09 | 53.84 | 622,680 | +1.64(+3.14%) |
Nov 23, 2020 | 51.68 | 52.46 | 51.40 | 52.21 | 687,176 | +1.13(+2.22%) |
Nov 20, 2020 | 51.70 | 51.77 | 50.95 | 51.07 | 388,925 | -0.77(-1.48%) |
Nov 19, 2020 | 51.41 | 52.00 | 50.99 | 51.84 | 330,853 | +0.22(+0.42%) |
Nov 18, 2020 | 53.23 | 53.40 | 51.62 | 51.62 | 438,531 | -1.31(-2.48%) |
Nov 17, 2020 | 52.54 | 53.20 | 51.94 | 52.94 | 458,157 | -0.56(-1.05%) |
Nov 16, 2020 | 53.25 | 53.50 | 52.65 | 53.50 | 569,755 | +1.71(+3.29%) |
Nov 13, 2020 | 51.06 | 52.08 | 50.87 | 51.79 | 522,353 | +1.42(+2.82%) |
Nov 12, 2020 | 50.82 | 51.18 | 49.75 | 50.37 | 625,876 | -1.13(-2.20%) |
Nov 11, 2020 | 52.13 | 52.21 | 51.04 | 51.50 | 310,541 | -0.05(-0.10%) |
Nov 10, 2020 | 51.12 | 51.75 | 50.54 | 51.55 | 887,344 | +0.87(+1.71%) |
Nov 09, 2020 | 52.97 | 53.24 | 50.53 | 50.69 | 1,735,164 | +2.87(+6.00%) |
Nov 06, 2020 | 48.07 | 48.18 | 47.34 | 47.82 | 604,680 | -0.21(-0.43%) |
Nov 05, 2020 | 47.50 | 48.38 | 47.46 | 48.02 | 541,675 | +1.81(+3.93%) |
Nov 04, 2020 | 45.56 | 47.71 | 45.29 | 46.21 | 892,663 | +1.21(+2.70%) |
Nov 03, 2020 | 44.36 | 45.54 | 44.18 | 45.00 | 606,082 | +1.80(+4.16%) |
Nov 02, 2020 | 43.12 | 43.61 | 42.53 | 43.20 | 632,023 | +1.30(+3.11%) |
Oct 30, 2020 | 41.88 | 42.30 | 40.75 | 41.90 | 1,433,632 | -0.44(-1.05%) |
Oct 29, 2020 | 41.93 | 43.15 | 41.22 | 42.34 | 1,083,264 | +0.27(+0.63%) |
Oct 28, 2020 | 43.21 | 43.74 | 41.93 | 42.08 | 804,813 | -3.03(-6.71%) |
Oct 27, 2020 | 45.83 | 45.88 | 45.06 | 45.10 | 348,094 | -0.73(-1.59%) |
Oct 26, 2020 | 46.93 | 47.01 | 44.74 | 45.83 | 578,235 | -2.22(-4.62%) |
Oct 23, 2020 | 48.41 | 48.41 | 47.39 | 48.05 | 221,837 | -0.10(-0.20%) |
Oct 22, 2020 | 47.62 | 48.29 | 47.03 | 48.15 | 306,754 | +0.58(+1.22%) |
Oct 21, 2020 | 47.75 | 48.38 | 47.51 | 47.57 | 406,065 | -0.30(-0.62%) |
Oct 20, 2020 | 47.94 | 48.77 | 47.66 | 47.87 | 466,034 | +0.26(+0.54%) |
Oct 19, 2020 | 49.18 | 49.29 | 47.31 | 47.61 | 609,414 | -1.29(-2.64%) |
Oct 16, 2020 | 48.98 | 49.74 | 48.90 | 48.90 | 435,057 | +0.36(+0.73%) |
Oct 15, 2020 | 47.52 | 48.68 | 47.43 | 48.55 | 536,047 | -0.06(-0.12%) |
Oct 14, 2020 | 49.34 | 49.55 | 48.43 | 48.61 | 480,364 | -0.54(-1.10%) |
Oct 13, 2020 | 49.47 | 49.61 | 48.90 | 49.15 | 478,139 | -0.60(-1.21%) |
Oct 12, 2020 | 49.26 | 50.14 | 49.14 | 49.75 | 551,219 | +0.87(+1.78%) |
Oct 09, 2020 | 48.77 | 49.19 | 48.38 | 48.88 | 692,888 | +0.52(+1.08%) |
Oct 08, 2020 | 48.41 | 48.45 | 47.81 | 48.36 | 600,510 | +0.51(+1.07%) |
Oct 07, 2020 | 46.97 | 48.12 | 46.97 | 47.85 | 459,793 | +1.73(+3.74%) |
Oct 06, 2020 | 47.81 | 48.10 | 46.01 | 46.12 | 905,862 | -1.30(-2.75%) |
Oct 05, 2020 | 46.53 | 47.47 | 46.53 | 47.42 | 841,097 | +1.57(+3.42%) |
Oct 02, 2020 | 45.00 | 46.45 | 44.84 | 45.85 | 822,361 | -0.47(-1.02%) |