Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.74 | 57.74 | 57.74 | 33,739 | +0.22(+0.38%) | |
Dec 30, 2020 | 57.16 | 57.89 | 57.16 | 57.52 | 33,739 | +0.36(+0.63%) |
Dec 29, 2020 | 57.17 | 57.31 | 56.50 | 57.16 | 28,980 | +0.41(+0.73%) |
Dec 28, 2020 | 56.73 | 56.95 | 56.73 | 56.75 | 21,946 | +0.64(+1.14%) |
Dec 24, 2020 | 56.07 | 56.11 | 56.06 | 56.11 | 5,400 | +0.04(+0.08%) |
Dec 23, 2020 | 55.95 | 56.07 | 55.91 | 56.07 | 15,080 | +0.01(+0.01%) |
Dec 22, 2020 | 57.66 | 57.66 | 55.55 | 56.06 | 22,516 | -0.01(-0.02%) |
Dec 21, 2020 | 56.91 | 56.91 | 55.60 | 56.07 | 42,849 | -0.52(-0.91%) |
Dec 18, 2020 | 56.69 | 56.89 | 56.44 | 56.59 | 44,200 | +0.37(+0.65%) |
Dec 17, 2020 | 56.25 | 56.37 | 56.12 | 56.22 | 14,975 | +0.41(+0.73%) |
Dec 16, 2020 | 56.15 | 56.15 | 55.55 | 55.81 | 17,632 | -0.57(-1.01%) |
Dec 15, 2020 | 56.26 | 56.41 | 56.12 | 56.38 | 127,478 | +0.02(+0.04%) |
Dec 14, 2020 | 56.26 | 56.73 | 56.26 | 56.36 | 51,024 | +0.26(+0.46%) |
Dec 11, 2020 | 56.06 | 56.25 | 55.88 | 56.10 | 12,300 | -0.12(-0.20%) |
Dec 10, 2020 | 56.22 | 56.39 | 56.01 | 56.22 | 31,939 | +0.51(+0.91%) |
Dec 09, 2020 | 56.25 | 56.25 | 55.40 | 55.71 | 56,528 | -0.51(-0.90%) |
Dec 08, 2020 | 56.02 | 56.30 | 55.81 | 56.22 | 14,897 | +0.62(+1.12%) |
Dec 07, 2020 | 57.30 | 57.30 | 55.59 | 55.59 | 49,182 | +0.34(+0.62%) |
Dec 04, 2020 | 55.90 | 55.90 | 55.01 | 55.25 | 38,300 | +0.15(+0.27%) |
Dec 03, 2020 | 54.10 | 55.33 | 54.10 | 55.10 | 38,115 | +1.20(+2.23%) |
Dec 02, 2020 | 53.72 | 53.99 | 53.72 | 53.90 | 28,677 | +0.12(+0.22%) |
Dec 01, 2020 | 52.10 | 55.00 | 52.10 | 53.78 | 33,847 | +0.34(+0.64%) |
Nov 30, 2020 | 53.33 | 54.24 | 53.33 | 53.44 | 30,634 | -0.92(-1.69%) |
Nov 27, 2020 | 54.45 | 55.11 | 54.34 | 54.36 | 5,900 | +0.11(+0.20%) |
Nov 25, 2020 | 55.04 | 55.04 | 54.13 | 54.25 | 23,900 | -0.63(-1.15%) |
Nov 24, 2020 | 55.00 | 55.75 | 54.50 | 54.88 | 53,986 | +1.06(+1.96%) |
Nov 23, 2020 | 55.00 | 55.00 | 53.65 | 53.83 | 19,378 | +0.21(+0.38%) |
Nov 20, 2020 | 53.66 | 53.66 | 53.38 | 53.62 | 12,000 | +0.45(+0.85%) |
Nov 19, 2020 | 52.87 | 53.17 | 52.78 | 53.17 | 7,164 | +1.33(+2.57%) |
Nov 18, 2020 | 51.96 | 52.32 | 51.84 | 51.84 | 12,977 | -0.13(-0.24%) |
Nov 17, 2020 | 53.44 | 53.44 | 51.66 | 51.97 | 29,548 | -0.26(-0.51%) |
Nov 16, 2020 | 52.92 | 52.92 | 52.06 | 52.23 | 36,770 | +0.21(+0.40%) |
Nov 13, 2020 | 51.80 | 52.15 | 51.35 | 52.02 | 22,200 | +0.82(+1.60%) |
Nov 12, 2020 | 52.10 | 52.10 | 51.04 | 51.20 | 22,499 | -0.90(-1.74%) |
Nov 11, 2020 | 51.96 | 52.40 | 51.96 | 52.10 | 27,526 | +0.59(+1.16%) |
Nov 10, 2020 | 51.65 | 51.65 | 50.83 | 51.51 | 31,600 | -0.40(-0.77%) |
Nov 09, 2020 | 52.00 | 52.00 | 51.26 | 51.91 | 42,972 | +2.09(+4.21%) |
Nov 06, 2020 | 49.66 | 49.91 | 49.66 | 49.81 | 7,200 | +0.06(+0.13%) |
Nov 05, 2020 | 49.84 | 50.00 | 49.75 | 49.75 | 7,896 | +0.11(+0.22%) |
Nov 04, 2020 | 50.47 | 50.47 | 48.51 | 49.64 | 12,135 | -0.12(-0.25%) |
Nov 03, 2020 | 47.88 | 49.91 | 47.88 | 49.77 | 20,426 | +1.09(+2.24%) |
Nov 02, 2020 | 48.91 | 49.41 | 48.44 | 48.67 | 20,612 | +0.47(+0.99%) |
Oct 30, 2020 | 48.13 | 48.20 | 47.99 | 48.20 | 16,700 | +0.08(+0.17%) |
Oct 29, 2020 | 46.79 | 48.66 | 46.79 | 48.12 | 12,809 | +0.17(+0.35%) |
Oct 28, 2020 | 48.42 | 48.60 | 47.88 | 47.95 | 15,957 | -0.68(-1.40%) |
Oct 27, 2020 | 48.67 | 48.69 | 48.60 | 48.63 | 18,173 | +0.02(+0.04%) |
Oct 26, 2020 | 49.05 | 49.05 | 48.39 | 48.61 | 21,182 | -0.92(-1.85%) |
Oct 23, 2020 | 49.59 | 49.95 | 48.99 | 49.53 | 30,000 | +0.57(+1.16%) |
Oct 22, 2020 | 49.00 | 49.00 | 48.61 | 48.96 | 13,215 | -0.24(-0.49%) |
Oct 21, 2020 | 49.41 | 49.44 | 49.15 | 49.20 | 13,985 | -0.24(-0.49%) |
Oct 20, 2020 | 49.50 | 49.53 | 49.40 | 49.44 | 20,480 | -0.07(-0.14%) |
Oct 19, 2020 | 50.51 | 50.51 | 49.51 | 49.51 | 17,209 | -0.32(-0.64%) |
Oct 16, 2020 | 49.95 | 49.95 | 49.61 | 49.83 | 15,800 | -0.50(-0.99%) |
Oct 15, 2020 | 50.10 | 50.33 | 50.02 | 50.33 | 20,313 | +0.03(+0.05%) |
Oct 14, 2020 | 50.79 | 50.79 | 50.12 | 50.30 | 4,976 | +0.42(+0.85%) |
Oct 13, 2020 | 50.00 | 50.00 | 49.76 | 49.88 | 17,366 | -0.29(-0.58%) |
Oct 12, 2020 | 50.05 | 50.60 | 50.00 | 50.17 | 21,547 | +0.02(+0.03%) |
Oct 09, 2020 | 50.94 | 50.94 | 50.05 | 50.16 | 14,300 | -0.45(-0.90%) |
Oct 08, 2020 | 50.82 | 50.82 | 50.54 | 50.61 | 10,920 | -0.34(-0.67%) |
Oct 07, 2020 | 51.02 | 51.12 | 50.95 | 50.95 | 20,970 | +0.13(+0.26%) |
Oct 06, 2020 | 52.59 | 52.59 | 50.82 | 50.82 | 20,467 | -0.31(-0.61%) |
Oct 05, 2020 | 51.20 | 51.20 | 50.64 | 51.13 | 23,870 | +0.07(+0.14%) |
Oct 02, 2020 | 50.90 | 51.07 | 50.73 | 51.06 | 15,900 | -0.16(-0.31%) |