Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.84 | 50.84 | 50.84 | 952,977 | +0.24(+0.48%) | |
Dec 30, 2020 | 50.43 | 50.73 | 50.19 | 50.60 | 952,977 | +0.32(+0.64%) |
Dec 29, 2020 | 50.69 | 50.92 | 49.68 | 50.28 | 1,444,003 | -0.15(-0.30%) |
Dec 28, 2020 | 51.12 | 51.26 | 50.31 | 50.43 | 995,845 | -0.31(-0.62%) |
Dec 24, 2020 | 50.33 | 50.80 | 50.09 | 50.74 | 632,788 | +0.60(+1.20%) |
Dec 23, 2020 | 50.10 | 50.38 | 49.90 | 50.14 | 1,614,427 | +0.13(+0.26%) |
Dec 22, 2020 | 50.50 | 50.50 | 49.89 | 50.01 | 1,556,026 | -0.58(-1.14%) |
Dec 21, 2020 | 49.91 | 50.79 | 49.54 | 50.59 | 2,020,682 | -0.09(-0.19%) |
Dec 18, 2020 | 50.84 | 51.02 | 50.09 | 50.69 | 6,308,710 | +0.14(+0.28%) |
Dec 17, 2020 | 50.96 | 51.19 | 50.18 | 50.54 | 2,892,077 | -0.25(-0.49%) |
Dec 16, 2020 | 50.81 | 51.19 | 50.62 | 50.79 | 2,416,804 | -0.23(-0.46%) |
Dec 15, 2020 | 50.36 | 51.16 | 50.06 | 51.03 | 2,994,489 | +1.65(+3.35%) |
Dec 14, 2020 | 50.08 | 50.52 | 49.32 | 49.37 | 1,863,649 | -0.58(-1.17%) |
Dec 11, 2020 | 49.64 | 50.23 | 49.50 | 49.96 | 1,936,023 | -0.17(-0.34%) |
Dec 10, 2020 | 50.70 | 50.94 | 49.98 | 50.13 | 1,771,980 | -0.95(-1.87%) |
Dec 09, 2020 | 50.51 | 51.20 | 50.33 | 51.08 | 2,938,324 | +0.57(+1.12%) |
Dec 08, 2020 | 50.36 | 50.77 | 50.34 | 50.51 | 1,514,398 | +0.06(+0.12%) |
Dec 07, 2020 | 50.51 | 50.74 | 50.13 | 50.45 | 2,689,024 | -0.23(-0.45%) |
Dec 04, 2020 | 50.46 | 51.08 | 50.10 | 50.68 | 3,494,318 | +0.26(+0.52%) |
Dec 03, 2020 | 50.91 | 51.18 | 50.32 | 50.42 | 3,541,639 | -0.53(-1.03%) |
Dec 02, 2020 | 50.86 | 51.44 | 50.58 | 50.94 | 2,156,795 | -0.08(-0.15%) |
Dec 01, 2020 | 51.41 | 51.95 | 51.01 | 51.02 | 2,429,200 | +0.13(+0.25%) |
Nov 30, 2020 | 51.00 | 51.38 | 50.49 | 50.89 | 3,577,427 | -0.40(-0.78%) |
Nov 27, 2020 | 51.94 | 52.42 | 51.19 | 51.29 | 1,009,838 | -0.63(-1.22%) |
Nov 25, 2020 | 52.95 | 53.06 | 51.76 | 51.92 | 2,231,977 | -0.93(-1.76%) |
Nov 24, 2020 | 51.93 | 53.09 | 51.93 | 52.85 | 3,383,919 | +0.50(+0.95%) |
Nov 23, 2020 | 53.04 | 53.04 | 51.73 | 52.35 | 1,961,009 | +0.46(+0.88%) |
Nov 20, 2020 | 51.53 | 52.49 | 51.30 | 51.90 | 2,840,310 | -0.74(-1.40%) |
Nov 19, 2020 | 52.19 | 52.74 | 51.45 | 52.63 | 1,748,692 | +0.12(+0.22%) |
Nov 18, 2020 | 52.28 | 53.16 | 51.67 | 52.52 | 1,767,169 | +0.60(+1.15%) |
Nov 17, 2020 | 52.25 | 52.25 | 51.46 | 51.92 | 1,831,340 | -0.64(-1.22%) |
Nov 16, 2020 | 52.96 | 53.35 | 51.44 | 52.56 | 2,370,816 | +0.01(+0.01%) |
Nov 13, 2020 | 52.51 | 52.71 | 52.04 | 52.56 | 2,174,668 | +0.54(+1.03%) |
Nov 12, 2020 | 52.46 | 52.70 | 51.69 | 52.02 | 2,262,988 | -0.69(-1.31%) |
Nov 11, 2020 | 53.63 | 53.71 | 52.39 | 52.71 | 2,557,654 | -0.56(-1.04%) |
Nov 10, 2020 | 52.55 | 54.14 | 52.43 | 53.26 | 3,463,931 | +0.30(+0.57%) |
Nov 09, 2020 | 55.90 | 56.01 | 52.86 | 52.96 | 4,197,534 | +0.49(+0.92%) |
Nov 06, 2020 | 53.37 | 53.37 | 52.23 | 52.47 | 1,942,066 | -0.30(-0.57%) |
Nov 05, 2020 | 51.96 | 53.18 | 51.31 | 52.78 | 2,088,840 | +1.08(+2.10%) |
Nov 04, 2020 | 54.01 | 54.34 | 51.61 | 51.69 | 2,612,036 | -1.76(-3.30%) |
Nov 03, 2020 | 52.47 | 53.78 | 52.15 | 53.46 | 2,817,158 | +1.72(+3.32%) |
Nov 02, 2020 | 50.47 | 51.79 | 50.31 | 51.74 | 2,573,045 | +2.01(+4.04%) |
Oct 30, 2020 | 49.54 | 50.02 | 49.14 | 49.73 | 2,331,097 | -0.17(-0.34%) |
Oct 29, 2020 | 49.31 | 50.43 | 49.06 | 49.90 | 2,166,042 | +0.45(+0.92%) |
Oct 28, 2020 | 50.55 | 50.98 | 49.45 | 49.45 | 3,184,786 | -2.07(-4.02%) |
Oct 27, 2020 | 52.87 | 53.23 | 51.47 | 51.52 | 2,300,007 | -1.23(-2.34%) |
Oct 26, 2020 | 53.16 | 53.25 | 52.13 | 52.75 | 3,256,441 | -1.21(-2.23%) |
Oct 23, 2020 | 53.63 | 54.15 | 53.43 | 53.96 | 2,672,058 | +0.55(+1.04%) |
Oct 22, 2020 | 53.60 | 53.87 | 52.77 | 53.41 | 2,970,255 | +0.45(+0.86%) |
Oct 21, 2020 | 52.47 | 53.46 | 52.43 | 52.95 | 4,358,332 | +0.33(+0.63%) |
Oct 20, 2020 | 53.23 | 53.59 | 51.84 | 52.62 | 6,746,050 | -0.42(-0.79%) |
Oct 19, 2020 | 52.41 | 53.35 | 52.41 | 53.04 | 4,456,949 | +0.65(+1.25%) |
Oct 16, 2020 | 52.20 | 53.20 | 51.23 | 52.39 | 3,293,203 | +0.45(+0.87%) |
Oct 15, 2020 | 51.25 | 51.98 | 51.18 | 51.93 | 1,593,224 | +0.11(+0.21%) |
Oct 14, 2020 | 51.41 | 52.42 | 51.41 | 51.82 | 2,030,633 | +0.25(+0.49%) |
Oct 13, 2020 | 51.81 | 52.36 | 51.02 | 51.57 | 2,862,061 | -0.72(-1.38%) |
Oct 12, 2020 | 52.55 | 52.58 | 51.92 | 52.29 | 2,998,130 | +0.33(+0.63%) |
Oct 09, 2020 | 52.42 | 52.98 | 51.74 | 51.97 | 3,154,827 | -0.42(-0.80%) |
Oct 08, 2020 | 52.20 | 52.40 | 51.26 | 52.39 | 1,338,269 | +0.03(+0.06%) |
Oct 07, 2020 | 51.71 | 52.42 | 51.47 | 52.36 | 1,820,170 | +1.29(+2.52%) |
Oct 06, 2020 | 51.30 | 52.34 | 50.94 | 51.07 | 2,151,700 | -0.24(-0.47%) |
Oct 05, 2020 | 50.05 | 51.51 | 49.91 | 51.31 | 2,053,058 | +1.81(+3.65%) |
Oct 02, 2020 | 48.67 | 50.00 | 48.26 | 49.50 | 1,783,603 | +0.29(+0.59%) |