Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.24 | 57.24 | 57.24 | 163,804 | +0.27(+0.47%) | |
Dec 30, 2020 | 55.85 | 57.15 | 55.85 | 56.97 | 163,804 | +1.03(+1.84%) |
Dec 29, 2020 | 56.53 | 57.16 | 55.23 | 55.94 | 179,768 | -0.55(-0.97%) |
Dec 28, 2020 | 57.48 | 58.05 | 56.13 | 56.49 | 206,885 | -0.62(-1.09%) |
Dec 24, 2020 | 57.96 | 58.08 | 56.95 | 57.11 | 61,141 | -0.54(-0.93%) |
Dec 23, 2020 | 56.99 | 57.82 | 56.72 | 57.64 | 162,253 | +1.03(+1.82%) |
Dec 22, 2020 | 57.08 | 57.18 | 56.12 | 56.62 | 160,355 | -0.42(-0.73%) |
Dec 21, 2020 | 55.65 | 57.31 | 55.42 | 57.03 | 193,166 | +0.72(+1.28%) |
Dec 18, 2020 | 57.63 | 58.09 | 55.73 | 56.31 | 1,501,362 | -1.12(-1.95%) |
Dec 17, 2020 | 57.86 | 58.16 | 56.68 | 57.43 | 269,887 | +0.14(+0.24%) |
Dec 16, 2020 | 57.95 | 58.33 | 56.67 | 57.29 | 255,234 | -0.52(-0.90%) |
Dec 15, 2020 | 57.70 | 57.90 | 56.47 | 57.81 | 296,863 | +0.70(+1.22%) |
Dec 14, 2020 | 56.34 | 58.33 | 56.34 | 57.12 | 322,616 | +0.06(+0.10%) |
Dec 11, 2020 | 55.26 | 57.50 | 55.26 | 57.06 | 304,089 | +1.43(+2.57%) |
Dec 10, 2020 | 57.62 | 58.21 | 54.66 | 55.63 | 425,955 | -3.65(-6.16%) |
Dec 09, 2020 | 60.96 | 61.44 | 58.85 | 59.29 | 271,846 | -1.20(-1.98%) |
Dec 08, 2020 | 59.32 | 60.86 | 59.32 | 60.48 | 236,243 | +0.59(+0.99%) |
Dec 07, 2020 | 60.74 | 60.88 | 59.58 | 59.89 | 161,476 | -0.77(-1.27%) |
Dec 04, 2020 | 59.23 | 60.97 | 58.90 | 60.66 | 145,467 | +1.85(+3.15%) |
Dec 03, 2020 | 59.46 | 59.74 | 58.34 | 58.80 | 133,109 | -0.30(-0.50%) |
Dec 02, 2020 | 58.37 | 59.31 | 58.26 | 59.10 | 148,988 | +0.81(+1.38%) |
Dec 01, 2020 | 58.79 | 59.24 | 57.50 | 58.29 | 188,999 | +0.37(+0.64%) |
Nov 30, 2020 | 59.30 | 59.68 | 57.92 | 57.92 | 168,432 | -1.73(-2.91%) |
Nov 27, 2020 | 59.15 | 60.01 | 58.58 | 59.66 | 78,836 | +0.35(+0.59%) |
Nov 25, 2020 | 58.93 | 60.02 | 58.40 | 59.31 | 179,371 | -0.20(-0.34%) |
Nov 24, 2020 | 58.13 | 59.52 | 57.49 | 59.51 | 234,071 | +2.32(+4.06%) |
Nov 23, 2020 | 56.40 | 58.13 | 56.29 | 57.19 | 316,403 | +0.83(+1.46%) |
Nov 20, 2020 | 56.44 | 57.06 | 55.94 | 56.36 | 251,010 | +0.08(+0.15%) |
Nov 19, 2020 | 56.55 | 56.55 | 55.25 | 56.28 | 145,727 | -0.45(-0.79%) |
Nov 18, 2020 | 58.31 | 58.69 | 56.71 | 56.73 | 155,900 | -1.44(-2.48%) |
Nov 17, 2020 | 57.76 | 58.69 | 57.05 | 58.17 | 225,583 | -0.17(-0.28%) |
Nov 16, 2020 | 57.62 | 58.52 | 56.95 | 58.34 | 214,115 | +1.74(+3.08%) |
Nov 13, 2020 | 55.84 | 57.02 | 55.62 | 56.59 | 165,413 | +1.10(+1.98%) |
Nov 12, 2020 | 56.36 | 57.00 | 55.25 | 55.49 | 160,182 | -1.43(-2.51%) |
Nov 11, 2020 | 58.50 | 58.50 | 56.31 | 56.92 | 180,297 | -1.22(-2.10%) |
Nov 10, 2020 | 56.95 | 58.20 | 56.95 | 58.14 | 282,479 | +1.50(+2.66%) |
Nov 09, 2020 | 58.60 | 59.54 | 55.70 | 56.64 | 308,672 | +3.09(+5.77%) |
Nov 06, 2020 | 53.07 | 54.66 | 52.41 | 53.55 | 343,803 | +0.84(+1.60%) |
Nov 05, 2020 | 52.27 | 54.26 | 49.74 | 52.71 | 575,780 | -2.73(-4.93%) |
Nov 04, 2020 | 55.66 | 56.65 | 54.64 | 55.44 | 211,342 | -1.26(-2.22%) |
Nov 03, 2020 | 57.10 | 57.69 | 56.18 | 56.69 | 232,472 | +0.32(+0.57%) |
Nov 02, 2020 | 56.20 | 56.82 | 55.40 | 56.37 | 200,206 | +1.00(+1.81%) |
Oct 30, 2020 | 55.46 | 56.05 | 54.50 | 55.37 | 218,407 | -0.10(-0.18%) |
Oct 29, 2020 | 53.72 | 56.05 | 53.08 | 55.48 | 205,111 | +1.30(+2.40%) |
Oct 28, 2020 | 54.36 | 54.84 | 52.96 | 54.17 | 368,392 | -1.49(-2.69%) |
Oct 27, 2020 | 55.31 | 55.80 | 54.55 | 55.67 | 160,228 | +0.63(+1.15%) |
Oct 26, 2020 | 55.54 | 56.00 | 54.49 | 55.03 | 306,061 | -1.35(-2.39%) |
Oct 23, 2020 | 57.01 | 57.45 | 56.20 | 56.38 | 91,157 | -0.41(-0.73%) |
Oct 22, 2020 | 56.25 | 57.18 | 55.76 | 56.80 | 322,326 | +0.61(+1.09%) |
Oct 21, 2020 | 55.68 | 57.32 | 55.59 | 56.18 | 130,781 | +0.50(+0.91%) |
Oct 20, 2020 | 55.93 | 56.86 | 55.48 | 55.68 | 116,545 | -0.04(-0.07%) |
Oct 19, 2020 | 56.79 | 57.44 | 55.62 | 55.71 | 132,248 | -0.77(-1.36%) |
Oct 16, 2020 | 56.62 | 57.38 | 56.17 | 56.48 | 143,169 | -0.29(-0.52%) |
Oct 15, 2020 | 55.97 | 56.82 | 55.21 | 56.78 | 156,209 | -0.07(-0.13%) |
Oct 14, 2020 | 57.55 | 57.85 | 56.78 | 56.85 | 220,306 | -0.55(-0.96%) |
Oct 13, 2020 | 57.96 | 58.05 | 57.07 | 57.40 | 178,646 | -0.97(-1.67%) |
Oct 12, 2020 | 58.55 | 59.12 | 58.06 | 58.37 | 144,138 | -0.17(-0.30%) |
Oct 09, 2020 | 59.15 | 59.51 | 58.19 | 58.55 | 166,613 | -0.39(-0.65%) |
Oct 08, 2020 | 58.45 | 59.74 | 58.45 | 58.93 | 148,254 | +0.99(+1.71%) |
Oct 07, 2020 | 58.79 | 59.85 | 57.17 | 57.94 | 366,102 | +0.02(+0.03%) |
Oct 06, 2020 | 57.72 | 59.14 | 57.39 | 57.92 | 278,966 | +0.68(+1.19%) |
Oct 05, 2020 | 56.80 | 57.87 | 56.80 | 57.24 | 308,994 | +1.53(+2.75%) |
Oct 02, 2020 | 53.95 | 56.05 | 53.42 | 55.71 | 216,008 | +0.94(+1.72%) |