Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.09 | 55.09 | 55.09 | 77,875 | +0.27(+0.49%) | |
Dec 30, 2020 | 54.18 | 54.83 | 54.18 | 54.82 | 77,875 | +0.47(+0.86%) |
Dec 29, 2020 | 54.73 | 54.73 | 54.29 | 54.36 | 6,597 | -0.51(-0.94%) |
Dec 28, 2020 | 54.67 | 55.23 | 54.67 | 54.87 | 6,170 | +0.22(+0.41%) |
Dec 24, 2020 | 54.46 | 54.65 | 54.46 | 54.65 | 1,375 | -0.01(-0.02%) |
Dec 23, 2020 | 53.82 | 54.67 | 53.82 | 54.66 | 4,035 | +0.84(+1.57%) |
Dec 22, 2020 | 53.88 | 54.08 | 53.81 | 53.81 | 4,874 | -0.27(-0.50%) |
Dec 21, 2020 | 53.87 | 54.13 | 53.84 | 54.08 | 2,594 | -0.47(-0.86%) |
Dec 18, 2020 | 54.85 | 54.85 | 54.37 | 54.55 | 3,297 | -0.34(-0.62%) |
Dec 17, 2020 | 54.88 | 55.00 | 54.65 | 54.89 | 6,585 | +0.10(+0.18%) |
Dec 16, 2020 | 55.33 | 55.33 | 54.61 | 54.80 | 15,590 | -0.17(-0.32%) |
Dec 15, 2020 | 54.32 | 55.01 | 54.32 | 54.97 | 4,658 | +0.97(+1.79%) |
Dec 14, 2020 | 54.78 | 54.78 | 54.00 | 54.00 | 679 | -0.42(-0.77%) |
Dec 11, 2020 | 54.55 | 54.55 | 54.19 | 54.42 | 6,488 | -0.43(-0.78%) |
Dec 10, 2020 | 54.56 | 54.85 | 54.45 | 54.85 | 17,920 | -0.01(-0.03%) |
Dec 09, 2020 | 54.81 | 54.87 | 54.68 | 54.87 | 38,751 | +0.23(+0.41%) |
Dec 08, 2020 | 54.00 | 54.64 | 54.00 | 54.64 | 5,341 | +0.18(+0.34%) |
Dec 07, 2020 | 54.49 | 54.65 | 54.28 | 54.46 | 5,578 | -0.42(-0.76%) |
Dec 04, 2020 | 54.34 | 54.87 | 54.30 | 54.87 | 19,785 | +1.17(+2.19%) |
Dec 03, 2020 | 53.89 | 54.01 | 53.70 | 53.70 | 1,946 | +0.27(+0.51%) |
Dec 02, 2020 | 53.11 | 53.55 | 53.11 | 53.43 | 29,475 | +0.36(+0.67%) |
Dec 01, 2020 | 52.61 | 53.46 | 52.61 | 53.07 | 103,292 | +0.85(+1.63%) |
Nov 30, 2020 | 53.22 | 53.26 | 52.22 | 52.22 | 4,075 | -1.35(-2.52%) |
Nov 27, 2020 | 53.66 | 53.69 | 53.51 | 53.57 | 2,127 | -0.31(-0.58%) |
Nov 25, 2020 | 54.45 | 54.45 | 53.64 | 53.88 | 10,424 | -0.58(-1.06%) |
Nov 24, 2020 | 53.67 | 54.54 | 53.67 | 54.46 | 4,275 | +1.64(+3.10%) |
Nov 23, 2020 | 52.33 | 52.96 | 52.33 | 52.83 | 4,530 | +1.25(+2.43%) |
Nov 20, 2020 | 51.62 | 51.91 | 51.49 | 51.57 | 4,042 | -0.35(-0.67%) |
Nov 19, 2020 | 51.78 | 51.92 | 51.37 | 51.92 | 3,701 | -0.02(-0.03%) |
Nov 18, 2020 | 52.56 | 52.95 | 51.94 | 51.94 | 34,945 | -0.50(-0.95%) |
Nov 17, 2020 | 52.47 | 52.73 | 51.58 | 52.43 | 37,435 | -0.11(-0.21%) |
Nov 16, 2020 | 51.80 | 52.55 | 51.80 | 52.54 | 3,984 | +1.35(+2.64%) |
Nov 13, 2020 | 50.64 | 51.19 | 50.64 | 51.19 | 4,255 | +1.52(+3.05%) |
Nov 12, 2020 | 49.84 | 49.84 | 49.30 | 49.68 | 4,267 | -1.04(-2.05%) |
Nov 11, 2020 | 50.76 | 50.76 | 50.56 | 50.72 | 4,526 | -0.67(-1.30%) |
Nov 10, 2020 | 50.74 | 51.39 | 50.43 | 51.38 | 25,047 | +0.51(+1.00%) |
Nov 09, 2020 | 51.26 | 51.26 | 50.14 | 50.88 | 9,823 | +4.10(+8.76%) |
Nov 06, 2020 | 47.37 | 47.37 | 46.74 | 46.78 | 1,170 | -0.61(-1.28%) |
Nov 05, 2020 | 47.62 | 47.68 | 47.38 | 47.38 | 6,836 | +1.12(+2.41%) |
Nov 04, 2020 | 46.64 | 47.01 | 46.05 | 46.27 | 9,049 | -0.99(-2.10%) |
Nov 03, 2020 | 47.15 | 47.26 | 46.89 | 47.26 | 3,395 | +1.11(+2.42%) |
Nov 02, 2020 | 45.48 | 46.22 | 45.34 | 46.15 | 8,376 | +1.23(+2.73%) |
Oct 30, 2020 | 45.03 | 45.09 | 44.59 | 44.92 | 17,871 | -0.08(-0.17%) |
Oct 29, 2020 | 44.11 | 45.25 | 44.01 | 45.00 | 63,090 | +0.66(+1.49%) |
Oct 28, 2020 | 44.77 | 44.82 | 44.34 | 44.34 | 2,122 | -1.30(-2.85%) |
Oct 27, 2020 | 46.45 | 46.45 | 45.64 | 45.64 | 5,535 | -0.96(-2.05%) |
Oct 26, 2020 | 47.15 | 47.15 | 46.36 | 46.60 | 3,580 | -1.11(-2.33%) |
Oct 23, 2020 | 47.69 | 47.72 | 47.50 | 47.71 | 2,340 | +0.31(+0.66%) |
Oct 22, 2020 | 46.57 | 47.42 | 46.57 | 47.40 | 4,142 | +0.81(+1.75%) |
Oct 21, 2020 | 46.72 | 46.81 | 46.58 | 46.58 | 1,971 | -0.17(-0.36%) |
Oct 20, 2020 | 46.94 | 47.12 | 46.75 | 46.75 | 4,344 | +0.44(+0.94%) |
Oct 19, 2020 | 47.14 | 47.14 | 46.31 | 46.31 | 2,815 | -0.66(-1.40%) |
Oct 16, 2020 | 47.10 | 47.21 | 46.97 | 46.97 | 1,382 | -0.03(-0.06%) |
Oct 15, 2020 | 45.94 | 47.02 | 45.94 | 47.00 | 3,358 | +0.32(+0.69%) |
Oct 14, 2020 | 46.94 | 46.94 | 46.60 | 46.68 | 17,781 | -0.08(-0.17%) |
Oct 13, 2020 | 47.57 | 47.57 | 46.63 | 46.76 | 4,334 | -0.66(-1.40%) |
Oct 12, 2020 | 47.13 | 47.43 | 47.13 | 47.43 | 1,797 | +0.39(+0.83%) |
Oct 09, 2020 | 47.15 | 47.29 | 46.97 | 47.03 | 2,340 | -0.16(-0.33%) |
Oct 08, 2020 | 46.93 | 47.19 | 46.88 | 47.19 | 2,156 | +0.75(+1.63%) |
Oct 07, 2020 | 46.50 | 46.53 | 46.17 | 46.44 | 2,601 | +1.05(+2.31%) |
Oct 06, 2020 | 46.33 | 46.67 | 45.39 | 45.39 | 4,158 | -0.45(-0.98%) |
Oct 05, 2020 | 45.63 | 45.88 | 45.63 | 45.84 | 1,176 | +0.89(+1.98%) |
Oct 02, 2020 | 43.35 | 44.95 | 43.35 | 44.95 | 957 | +0.94(+2.15%) |