Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.36 | 55.36 | 55.36 | 137,706 | -0.14(-0.25%) | |
Dec 30, 2020 | 55.42 | 55.55 | 55.38 | 55.50 | 137,706 | +0.24(+0.43%) |
Dec 29, 2020 | 55.24 | 55.30 | 55.20 | 55.26 | 83,479 | +0.17(+0.31%) |
Dec 28, 2020 | 55.01 | 55.14 | 55.00 | 55.09 | 92,898 | +0.04(+0.07%) |
Dec 24, 2020 | 54.97 | 55.06 | 54.88 | 55.05 | 47,633 | +0.02(+0.04%) |
Dec 23, 2020 | 55.03 | 55.09 | 54.89 | 55.03 | 78,765 | +0.08(+0.14%) |
Dec 22, 2020 | 55.17 | 55.17 | 54.90 | 54.95 | 77,864 | -0.25(-0.45%) |
Dec 21, 2020 | 55.12 | 55.27 | 55.00 | 55.20 | 72,464 | -0.02(-0.04%) |
Dec 18, 2020 | 55.26 | 55.26 | 55.11 | 55.22 | 79,991 | -0.08(-0.14%) |
Dec 17, 2020 | 55.32 | 55.41 | 55.22 | 55.30 | 201,995 | +0.28(+0.51%) |
Dec 16, 2020 | 54.95 | 55.08 | 54.77 | 55.02 | 452,125 | -0.02(-0.04%) |
Dec 15, 2020 | 54.98 | 55.06 | 54.91 | 55.04 | 153,617 | +0.11(+0.20%) |
Dec 14, 2020 | 54.95 | 55.04 | 54.77 | 54.93 | 197,725 | +0.08(+0.15%) |
Dec 11, 2020 | 54.75 | 54.85 | 54.71 | 54.85 | 90,443 | +0.10(+0.18%) |
Dec 10, 2020 | 54.52 | 54.78 | 54.52 | 54.75 | 66,576 | +0.19(+0.35%) |
Dec 09, 2020 | 54.65 | 54.65 | 54.42 | 54.56 | 95,690 | -0.04(-0.07%) |
Dec 08, 2020 | 54.59 | 54.64 | 54.50 | 54.60 | 60,966 | +0.08(+0.15%) |
Dec 07, 2020 | 54.59 | 54.63 | 54.48 | 54.52 | 72,927 | +0.09(+0.16%) |
Dec 04, 2020 | 54.59 | 54.63 | 54.41 | 54.43 | 87,830 | -0.17(-0.31%) |
Dec 03, 2020 | 54.54 | 54.64 | 54.46 | 54.60 | 268,717 | +0.40(+0.73%) |
Dec 02, 2020 | 54.13 | 54.24 | 54.00 | 54.20 | 96,082 | +0.09(+0.17%) |
Dec 01, 2020 | 54.02 | 54.17 | 53.95 | 54.11 | 949,764 | +0.10(+0.18%) |
Nov 30, 2020 | 54.18 | 54.21 | 53.92 | 54.01 | 174,695 | -0.14(-0.26%) |
Nov 27, 2020 | 54.01 | 54.20 | 54.01 | 54.15 | 28,238 | +0.18(+0.33%) |
Nov 25, 2020 | 53.83 | 54.01 | 53.83 | 53.97 | 51,050 | +0.14(+0.26%) |
Nov 24, 2020 | 53.67 | 53.85 | 53.63 | 53.83 | 84,578 | +0.20(+0.37%) |
Nov 23, 2020 | 53.95 | 53.95 | 53.46 | 53.64 | 145,574 | -0.11(-0.20%) |
Nov 20, 2020 | 53.81 | 53.87 | 53.74 | 53.75 | 93,357 | -0.12(-0.22%) |
Nov 19, 2020 | 53.67 | 53.87 | 53.60 | 53.86 | 61,726 | +0.20(+0.37%) |
Nov 18, 2020 | 53.70 | 53.81 | 53.65 | 53.67 | 188,357 | -0.01(-0.02%) |
Nov 17, 2020 | 53.61 | 53.72 | 53.60 | 53.68 | 55,550 | +0.17(+0.32%) |
Nov 16, 2020 | 53.39 | 53.56 | 53.34 | 53.51 | 131,877 | +0.24(+0.45%) |
Nov 13, 2020 | 53.34 | 53.41 | 53.24 | 53.27 | 79,891 | +0.06(+0.11%) |
Nov 12, 2020 | 53.07 | 53.29 | 53.05 | 53.21 | 91,803 | +0.11(+0.21%) |
Nov 11, 2020 | 52.92 | 53.11 | 52.83 | 53.10 | 102,105 | -0.09(-0.17%) |
Nov 10, 2020 | 53.11 | 53.22 | 53.00 | 53.19 | 108,488 | -0.08(-0.15%) |
Nov 09, 2020 | 53.58 | 53.61 | 52.99 | 53.27 | 110,406 | -0.59(-1.09%) |
Nov 06, 2020 | 53.79 | 53.93 | 53.72 | 53.85 | 73,057 | +0.12(+0.22%) |
Nov 05, 2020 | 53.66 | 53.74 | 53.51 | 53.74 | 130,081 | +0.57(+1.07%) |
Nov 04, 2020 | 53.10 | 53.24 | 52.97 | 53.17 | 181,491 | +0.23(+0.43%) |
Nov 03, 2020 | 52.97 | 53.08 | 52.87 | 52.94 | 540,796 | +0.28(+0.53%) |
Nov 02, 2020 | 52.72 | 52.75 | 52.62 | 52.66 | 552,759 | -0.05(-0.09%) |
Oct 30, 2020 | 52.82 | 52.90 | 52.65 | 52.71 | 277,459 | -0.12(-0.23%) |
Oct 29, 2020 | 53.04 | 53.04 | 52.74 | 52.83 | 667,072 | -0.29(-0.54%) |
Oct 28, 2020 | 53.16 | 53.22 | 53.09 | 53.12 | 778,701 | -0.37(-0.69%) |
Oct 27, 2020 | 53.37 | 53.53 | 53.34 | 53.49 | 110,131 | +0.26(+0.49%) |
Oct 26, 2020 | 53.28 | 53.28 | 53.18 | 53.23 | 77,632 | -0.14(-0.26%) |
Oct 23, 2020 | 53.24 | 53.41 | 53.18 | 53.37 | 116,872 | +0.16(+0.30%) |
Oct 22, 2020 | 53.34 | 53.43 | 53.21 | 53.21 | 170,038 | -0.24(-0.45%) |
Oct 21, 2020 | 53.36 | 53.60 | 53.36 | 53.45 | 1,566,578 | +0.20(+0.37%) |
Oct 20, 2020 | 53.23 | 53.34 | 53.19 | 53.25 | 174,224 | +0.13(+0.24%) |
Oct 19, 2020 | 53.16 | 53.23 | 53.06 | 53.12 | 91,139 | +0.13(+0.24%) |
Oct 16, 2020 | 53.09 | 53.12 | 52.99 | 52.99 | 66,626 | +0.04(+0.08%) |
Oct 15, 2020 | 52.93 | 52.99 | 52.87 | 52.95 | 107,707 | -0.16(-0.30%) |
Oct 14, 2020 | 53.15 | 53.19 | 53.04 | 53.11 | 243,542 | +0.10(+0.19%) |
Oct 13, 2020 | 53.03 | 53.03 | 52.93 | 53.01 | 346,330 | -0.13(-0.24%) |
Oct 12, 2020 | 53.16 | 53.19 | 53.06 | 53.14 | 79,179 | +0.04(+0.07%) |
Oct 09, 2020 | 53.04 | 53.11 | 52.92 | 53.10 | 121,193 | +0.38(+0.72%) |
Oct 08, 2020 | 52.69 | 52.78 | 52.65 | 52.72 | 145,923 | +0.13(+0.25%) |
Oct 07, 2020 | 52.71 | 52.71 | 52.58 | 52.59 | 361,462 | -0.10(-0.19%) |
Oct 06, 2020 | 52.89 | 52.89 | 52.65 | 52.69 | 83,903 | -0.06(-0.11%) |
Oct 05, 2020 | 52.83 | 52.92 | 52.75 | 52.75 | 67,186 | +0.07(+0.13%) |
Oct 02, 2020 | 52.71 | 52.78 | 52.66 | 52.68 | 93,658 | -0.09(-0.17%) |