Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.82 | 51.82 | 51.82 | 935,096 | +0.25(+0.48%) | |
Dec 30, 2020 | 51.40 | 51.70 | 51.15 | 51.57 | 935,096 | +0.33(+0.64%) |
Dec 29, 2020 | 51.65 | 51.89 | 50.63 | 51.24 | 1,416,909 | -0.16(-0.30%) |
Dec 28, 2020 | 52.09 | 52.24 | 51.28 | 51.40 | 977,159 | -0.32(-0.62%) |
Dec 24, 2020 | 51.29 | 51.77 | 51.05 | 51.71 | 620,915 | +0.61(+1.20%) |
Dec 23, 2020 | 51.06 | 51.35 | 50.86 | 51.10 | 1,584,134 | +0.13(+0.26%) |
Dec 22, 2020 | 51.46 | 51.47 | 50.84 | 50.97 | 1,526,830 | -0.59(-1.14%) |
Dec 21, 2020 | 50.87 | 51.76 | 50.49 | 51.56 | 1,982,767 | -0.10(-0.19%) |
Dec 18, 2020 | 51.81 | 51.99 | 51.05 | 51.65 | 6,190,337 | +0.14(+0.28%) |
Dec 17, 2020 | 51.94 | 52.17 | 51.14 | 51.51 | 2,837,812 | -0.39(-0.76%) |
Dec 16, 2020 | 51.92 | 52.31 | 51.73 | 51.90 | 2,365,053 | -0.24(-0.46%) |
Dec 15, 2020 | 51.47 | 52.28 | 51.16 | 52.14 | 2,930,368 | +1.69(+3.35%) |
Dec 14, 2020 | 51.17 | 51.63 | 50.40 | 50.45 | 1,823,743 | -0.60(-1.17%) |
Dec 11, 2020 | 50.73 | 51.33 | 50.58 | 51.05 | 1,894,567 | -0.17(-0.34%) |
Dec 10, 2020 | 51.81 | 52.05 | 51.08 | 51.22 | 1,734,037 | -0.97(-1.87%) |
Dec 09, 2020 | 51.62 | 52.32 | 51.43 | 52.20 | 2,875,406 | +0.58(+1.12%) |
Dec 08, 2020 | 51.47 | 51.88 | 51.44 | 51.62 | 1,481,971 | +0.06(+0.12%) |
Dec 07, 2020 | 51.62 | 51.85 | 51.22 | 51.56 | 2,631,445 | -0.23(-0.45%) |
Dec 04, 2020 | 51.57 | 52.20 | 51.19 | 51.79 | 3,419,496 | +0.27(+0.52%) |
Dec 03, 2020 | 52.02 | 52.30 | 51.42 | 51.52 | 3,465,803 | -0.54(-1.03%) |
Dec 02, 2020 | 51.97 | 52.57 | 51.68 | 52.06 | 2,110,612 | -0.08(-0.15%) |
Dec 01, 2020 | 52.54 | 53.09 | 52.12 | 52.14 | 2,377,184 | +0.13(+0.25%) |
Nov 30, 2020 | 52.11 | 52.51 | 51.59 | 52.00 | 3,500,824 | -0.41(-0.78%) |
Nov 27, 2020 | 53.07 | 53.57 | 52.31 | 52.41 | 988,215 | -0.65(-1.22%) |
Nov 25, 2020 | 54.11 | 54.22 | 52.89 | 53.06 | 2,184,185 | -0.95(-1.76%) |
Nov 24, 2020 | 53.06 | 54.25 | 53.06 | 54.01 | 3,311,460 | +0.51(+0.95%) |
Nov 23, 2020 | 54.20 | 54.20 | 52.86 | 53.50 | 1,919,019 | +0.47(+0.88%) |
Nov 20, 2020 | 52.66 | 53.64 | 52.42 | 53.03 | 2,779,491 | -0.75(-1.40%) |
Nov 19, 2020 | 53.33 | 53.90 | 52.58 | 53.78 | 1,711,247 | +0.12(+0.22%) |
Nov 18, 2020 | 53.43 | 54.33 | 52.80 | 53.66 | 1,729,329 | +0.61(+1.15%) |
Nov 17, 2020 | 53.40 | 53.40 | 52.58 | 53.06 | 1,792,126 | -0.66(-1.22%) |
Nov 16, 2020 | 54.12 | 54.51 | 52.57 | 53.71 | 2,320,050 | +0.01(+0.01%) |
Nov 13, 2020 | 53.66 | 53.87 | 53.18 | 53.71 | 2,128,103 | +0.55(+1.03%) |
Nov 12, 2020 | 53.61 | 53.85 | 52.82 | 53.16 | 2,214,531 | -0.70(-1.31%) |
Nov 11, 2020 | 54.80 | 54.89 | 53.53 | 53.86 | 2,502,888 | -0.57(-1.04%) |
Nov 10, 2020 | 53.69 | 55.32 | 53.58 | 54.43 | 3,389,759 | +0.31(+0.57%) |
Nov 09, 2020 | 57.12 | 57.24 | 54.02 | 54.12 | 4,107,654 | +0.43(+0.80%) |
Nov 06, 2020 | 54.60 | 54.60 | 53.44 | 53.69 | 1,898,225 | -0.31(-0.57%) |
Nov 05, 2020 | 53.16 | 54.41 | 52.49 | 54.00 | 2,041,686 | +1.11(+2.10%) |
Nov 04, 2020 | 55.25 | 55.60 | 52.80 | 52.89 | 2,553,071 | -1.81(-3.30%) |
Nov 03, 2020 | 53.69 | 55.02 | 53.35 | 54.69 | 2,753,562 | +1.76(+3.32%) |
Nov 02, 2020 | 51.64 | 52.98 | 51.48 | 52.94 | 2,514,960 | +2.06(+4.04%) |
Oct 30, 2020 | 50.68 | 51.18 | 50.28 | 50.88 | 2,278,474 | -0.17(-0.34%) |
Oct 29, 2020 | 50.45 | 51.60 | 50.19 | 51.05 | 2,117,145 | +0.46(+0.92%) |
Oct 28, 2020 | 51.72 | 52.16 | 50.59 | 50.59 | 3,112,891 | -2.12(-4.02%) |
Oct 27, 2020 | 54.09 | 54.46 | 52.66 | 52.71 | 2,248,086 | -1.26(-2.34%) |
Oct 26, 2020 | 54.38 | 54.48 | 53.33 | 53.97 | 3,182,929 | -1.23(-2.23%) |
Oct 23, 2020 | 54.87 | 55.40 | 54.67 | 55.21 | 2,611,738 | +0.57(+1.04%) |
Oct 22, 2020 | 54.84 | 55.11 | 53.99 | 54.64 | 2,903,204 | +0.46(+0.86%) |
Oct 21, 2020 | 53.69 | 54.69 | 53.65 | 54.18 | 4,259,945 | +0.34(+0.63%) |
Oct 20, 2020 | 54.46 | 54.83 | 53.04 | 53.84 | 6,593,762 | -0.43(-0.79%) |
Oct 19, 2020 | 53.62 | 54.59 | 53.62 | 54.26 | 4,356,336 | +0.67(+1.25%) |
Oct 16, 2020 | 53.40 | 54.43 | 52.41 | 53.60 | 3,218,861 | +0.46(+0.87%) |
Oct 15, 2020 | 52.43 | 53.18 | 52.36 | 53.13 | 1,557,258 | +0.11(+0.21%) |
Oct 14, 2020 | 52.60 | 53.63 | 52.60 | 53.02 | 1,984,793 | +0.26(+0.49%) |
Oct 13, 2020 | 53.00 | 53.57 | 52.20 | 52.76 | 2,797,452 | -0.74(-1.38%) |
Oct 12, 2020 | 53.76 | 53.79 | 53.11 | 53.50 | 2,930,449 | +0.33(+0.63%) |
Oct 09, 2020 | 53.63 | 54.21 | 52.94 | 53.17 | 3,083,609 | -0.43(-0.80%) |
Oct 08, 2020 | 53.40 | 53.61 | 52.44 | 53.60 | 1,308,058 | +0.03(+0.06%) |
Oct 07, 2020 | 52.90 | 53.63 | 52.66 | 53.57 | 1,779,081 | +1.32(+2.52%) |
Oct 06, 2020 | 52.49 | 53.54 | 52.11 | 52.25 | 2,103,127 | -0.24(-0.47%) |
Oct 05, 2020 | 51.21 | 52.70 | 51.06 | 52.49 | 2,006,712 | +1.85(+3.65%) |
Oct 02, 2020 | 49.79 | 51.15 | 49.37 | 50.65 | 1,743,340 | +0.30(+0.59%) |