Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.57 | 56.57 | 56.57 | 805,702 | +1.46(+2.65%) | |
Dec 30, 2020 | 56.35 | 57.07 | 54.97 | 55.11 | 805,702 | -1.17(-2.08%) |
Dec 29, 2020 | 55.69 | 56.96 | 54.68 | 56.28 | 889,499 | +0.62(+1.11%) |
Dec 28, 2020 | 58.45 | 58.81 | 55.58 | 55.66 | 956,509 | -2.05(-3.55%) |
Dec 24, 2020 | 57.95 | 58.32 | 56.76 | 57.71 | 345,900 | -0.34(-0.59%) |
Dec 23, 2020 | 58.65 | 59.70 | 58.00 | 58.05 | 847,386 | -0.04(-0.07%) |
Dec 22, 2020 | 56.10 | 58.64 | 55.47 | 58.09 | 1,184,403 | +1.99(+3.55%) |
Dec 21, 2020 | 53.69 | 56.14 | 52.17 | 56.10 | 1,737,040 | +0.94(+1.70%) |
Dec 18, 2020 | 54.99 | 56.13 | 54.56 | 55.16 | 2,112,000 | +0.17(+0.31%) |
Dec 17, 2020 | 54.64 | 55.20 | 52.05 | 54.99 | 1,798,791 | +0.64(+1.18%) |
Dec 16, 2020 | 52.41 | 55.89 | 52.41 | 54.35 | 2,063,975 | -0.80(-1.45%) |
Dec 15, 2020 | 53.03 | 55.35 | 52.25 | 55.15 | 1,079,953 | +2.72(+5.19%) |
Dec 14, 2020 | 53.37 | 54.18 | 51.94 | 52.43 | 1,060,060 | -0.91(-1.71%) |
Dec 11, 2020 | 54.31 | 54.70 | 52.10 | 53.34 | 819,100 | -1.23(-2.25%) |
Dec 10, 2020 | 53.00 | 54.86 | 52.20 | 54.57 | 788,987 | +1.05(+1.96%) |
Dec 09, 2020 | 51.62 | 54.58 | 51.31 | 53.52 | 1,057,944 | +2.18(+4.25%) |
Dec 08, 2020 | 50.47 | 52.25 | 50.11 | 51.34 | 815,800 | +0.21(+0.41%) |
Dec 07, 2020 | 52.59 | 52.95 | 50.51 | 51.13 | 1,155,620 | -1.90(-3.58%) |
Dec 04, 2020 | 53.49 | 53.73 | 52.01 | 53.03 | 559,200 | +0.06(+0.11%) |
Dec 03, 2020 | 51.69 | 53.64 | 50.75 | 52.97 | 1,175,701 | +1.67(+3.26%) |
Dec 02, 2020 | 50.55 | 51.67 | 49.75 | 51.30 | 1,187,715 | +0.02(+0.04%) |
Dec 01, 2020 | 50.79 | 51.94 | 50.11 | 51.28 | 1,578,350 | +1.17(+2.33%) |
Nov 30, 2020 | 51.90 | 52.17 | 49.78 | 50.11 | 1,602,799 | -2.31(-4.41%) |
Nov 27, 2020 | 52.13 | 53.05 | 51.60 | 52.42 | 492,000 | +0.14(+0.27%) |
Nov 25, 2020 | 51.54 | 52.32 | 49.76 | 52.28 | 818,400 | +0.04(+0.08%) |
Nov 24, 2020 | 50.85 | 53.59 | 50.44 | 52.24 | 1,506,293 | +2.74(+5.54%) |
Nov 23, 2020 | 49.29 | 50.05 | 47.67 | 49.50 | 1,106,343 | +0.90(+1.85%) |
Nov 20, 2020 | 49.08 | 49.68 | 48.19 | 48.60 | 938,400 | -0.89(-1.80%) |
Nov 19, 2020 | 49.48 | 50.28 | 48.26 | 49.49 | 978,531 | -0.49(-0.98%) |
Nov 18, 2020 | 51.39 | 52.19 | 49.92 | 49.98 | 909,383 | -1.21(-2.36%) |
Nov 17, 2020 | 49.75 | 51.96 | 49.50 | 51.19 | 1,323,806 | +0.31(+0.61%) |
Nov 16, 2020 | 48.79 | 51.90 | 48.77 | 50.88 | 2,197,923 | +3.58(+7.57%) |
Nov 13, 2020 | 46.53 | 47.64 | 46.31 | 47.30 | 1,407,800 | +1.24(+2.69%) |
Nov 12, 2020 | 45.68 | 46.95 | 44.69 | 46.06 | 2,024,431 | -0.19(-0.41%) |
Nov 11, 2020 | 48.75 | 48.75 | 45.59 | 46.25 | 1,376,544 | -2.10(-4.34%) |
Nov 10, 2020 | 49.91 | 50.93 | 46.35 | 48.35 | 2,387,937 | -1.72(-3.44%) |
Nov 09, 2020 | 50.50 | 52.95 | 47.79 | 50.07 | 2,911,919 | +4.59(+10.09%) |
Nov 06, 2020 | 45.42 | 45.59 | 44.21 | 45.48 | 930,100 | -0.10(-0.22%) |
Nov 05, 2020 | 46.66 | 47.78 | 45.50 | 45.58 | 1,254,999 | -1.11(-2.38%) |
Nov 04, 2020 | 45.19 | 48.25 | 44.64 | 46.69 | 1,275,627 | +0.37(+0.80%) |
Nov 03, 2020 | 44.82 | 46.68 | 44.38 | 46.32 | 970,172 | +1.97(+4.44%) |
Nov 02, 2020 | 44.26 | 44.70 | 43.18 | 44.35 | 1,123,819 | +0.81(+1.86%) |
Oct 30, 2020 | 44.31 | 45.24 | 42.47 | 43.54 | 1,131,600 | -0.98(-2.20%) |
Oct 29, 2020 | 42.40 | 44.97 | 41.19 | 44.52 | 2,059,124 | +2.56(+6.10%) |
Oct 28, 2020 | 41.88 | 43.59 | 40.73 | 41.96 | 2,583,946 | -1.25(-2.89%) |
Oct 27, 2020 | 43.69 | 45.00 | 42.10 | 43.21 | 1,786,874 | -0.70(-1.59%) |
Oct 26, 2020 | 44.28 | 44.59 | 42.07 | 43.91 | 1,940,761 | -0.84(-1.88%) |
Oct 23, 2020 | 46.50 | 46.50 | 43.52 | 44.75 | 2,019,400 | -1.34(-2.91%) |
Oct 22, 2020 | 45.18 | 46.48 | 45.01 | 46.09 | 973,389 | +0.96(+2.13%) |
Oct 21, 2020 | 46.68 | 46.78 | 44.76 | 45.13 | 1,220,602 | -1.36(-2.93%) |
Oct 20, 2020 | 46.46 | 48.69 | 46.34 | 46.49 | 1,183,859 | +0.86(+1.88%) |
Oct 19, 2020 | 47.27 | 47.53 | 45.37 | 45.63 | 1,358,899 | -1.50(-3.18%) |
Oct 16, 2020 | 48.66 | 49.19 | 47.08 | 47.13 | 1,334,200 | -1.65(-3.38%) |
Oct 15, 2020 | 47.16 | 50.43 | 47.14 | 48.78 | 2,064,932 | +2.13(+4.57%) |
Oct 14, 2020 | 45.51 | 47.60 | 45.26 | 46.65 | 1,814,676 | +1.92(+4.29%) |
Oct 13, 2020 | 45.40 | 45.55 | 44.13 | 44.73 | 950,979 | -0.93(-2.04%) |
Oct 12, 2020 | 47.31 | 47.31 | 45.30 | 45.66 | 1,317,204 | -1.65(-3.49%) |
Oct 09, 2020 | 47.00 | 48.38 | 46.34 | 47.31 | 1,604,100 | +0.47(+1.00%) |
Oct 08, 2020 | 45.59 | 47.00 | 44.28 | 46.84 | 1,120,314 | +1.80(+4.00%) |
Oct 07, 2020 | 44.18 | 45.27 | 43.32 | 45.04 | 1,929,927 | +2.09(+4.87%) |
Oct 06, 2020 | 44.24 | 45.75 | 42.90 | 42.95 | 1,471,091 | -0.65(-1.49%) |
Oct 05, 2020 | 44.36 | 45.17 | 43.21 | 43.60 | 1,253,156 | +0.04(+0.09%) |
Oct 02, 2020 | 41.00 | 43.63 | 40.66 | 43.56 | 2,226,100 | +0.55(+1.28%) |