Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.26 | 56.26 | 56.26 | 387,606 | -0.11(-0.20%) | |
Dec 30, 2020 | 56.52 | 57.33 | 56.16 | 56.37 | 387,606 | -0.06(-0.11%) |
Dec 29, 2020 | 56.93 | 57.37 | 56.30 | 56.43 | 317,257 | -0.44(-0.77%) |
Dec 28, 2020 | 56.04 | 56.98 | 55.79 | 56.87 | 371,809 | +1.06(+1.91%) |
Dec 24, 2020 | 55.88 | 56.16 | 55.42 | 55.81 | 107,671 | +0.13(+0.23%) |
Dec 23, 2020 | 56.37 | 57.04 | 55.24 | 55.68 | 320,860 | -0.40(-0.71%) |
Dec 22, 2020 | 55.56 | 56.41 | 54.90 | 56.08 | 330,681 | +0.57(+1.02%) |
Dec 21, 2020 | 55.48 | 56.08 | 54.74 | 55.51 | 405,693 | -0.57(-1.01%) |
Dec 18, 2020 | 56.23 | 56.57 | 55.50 | 56.08 | 984,403 | +0.14(+0.26%) |
Dec 17, 2020 | 55.19 | 56.10 | 54.44 | 55.94 | 348,786 | +0.84(+1.53%) |
Dec 16, 2020 | 55.28 | 55.54 | 54.95 | 55.10 | 317,419 | +0.06(+0.10%) |
Dec 15, 2020 | 54.16 | 55.21 | 53.54 | 55.04 | 475,453 | +1.58(+2.95%) |
Dec 14, 2020 | 54.69 | 54.99 | 53.42 | 53.46 | 295,069 | -0.20(-0.37%) |
Dec 11, 2020 | 52.97 | 53.98 | 52.85 | 53.66 | 239,074 | +0.48(+0.90%) |
Dec 10, 2020 | 53.96 | 54.31 | 53.17 | 53.18 | 338,700 | -1.15(-2.12%) |
Dec 09, 2020 | 53.70 | 54.48 | 53.31 | 54.34 | 267,166 | +0.77(+1.43%) |
Dec 08, 2020 | 53.13 | 53.64 | 52.96 | 53.57 | 308,490 | +0.42(+0.78%) |
Dec 07, 2020 | 53.05 | 53.64 | 52.62 | 53.15 | 381,364 | -0.09(-0.17%) |
Dec 04, 2020 | 53.42 | 53.91 | 52.94 | 53.24 | 309,148 | +0.31(+0.59%) |
Dec 03, 2020 | 52.64 | 53.17 | 52.52 | 52.93 | 363,632 | +0.32(+0.61%) |
Dec 02, 2020 | 51.95 | 53.03 | 51.72 | 52.61 | 388,580 | +0.20(+0.38%) |
Dec 01, 2020 | 52.29 | 52.89 | 51.66 | 52.41 | 354,557 | +0.64(+1.24%) |
Nov 30, 2020 | 52.45 | 52.97 | 51.75 | 51.77 | 678,718 | -0.83(-1.58%) |
Nov 27, 2020 | 53.48 | 53.72 | 52.11 | 52.60 | 174,122 | -0.40(-0.76%) |
Nov 25, 2020 | 53.46 | 53.55 | 52.74 | 53.00 | 261,433 | -0.48(-0.90%) |
Nov 24, 2020 | 52.65 | 53.81 | 52.64 | 53.48 | 344,183 | +1.59(+3.07%) |
Nov 23, 2020 | 52.29 | 52.97 | 51.81 | 51.89 | 306,572 | +0.03(+0.06%) |
Nov 20, 2020 | 52.23 | 52.23 | 51.30 | 51.85 | 326,635 | -0.62(-1.17%) |
Nov 19, 2020 | 51.00 | 52.70 | 50.40 | 52.47 | 675,610 | +1.25(+2.44%) |
Nov 18, 2020 | 53.01 | 53.58 | 51.15 | 51.22 | 664,902 | -2.06(-3.86%) |
Nov 17, 2020 | 52.92 | 53.75 | 52.19 | 53.28 | 467,549 | -0.23(-0.43%) |
Nov 16, 2020 | 54.68 | 55.11 | 52.69 | 53.51 | 442,157 | +0.39(+0.74%) |
Nov 13, 2020 | 50.95 | 53.29 | 50.95 | 53.12 | 418,443 | +2.51(+4.95%) |
Nov 12, 2020 | 51.07 | 51.47 | 49.73 | 50.61 | 278,565 | -0.90(-1.76%) |
Nov 11, 2020 | 51.80 | 51.80 | 49.63 | 51.52 | 380,570 | -0.20(-0.39%) |
Nov 10, 2020 | 51.02 | 52.20 | 50.27 | 51.72 | 438,096 | +1.18(+2.34%) |
Nov 09, 2020 | 49.38 | 52.28 | 48.33 | 50.53 | 780,141 | +5.52(+12.27%) |
Nov 06, 2020 | 46.29 | 46.84 | 44.92 | 45.01 | 373,725 | -1.02(-2.23%) |
Nov 05, 2020 | 46.71 | 47.05 | 45.74 | 46.03 | 235,273 | -0.52(-1.12%) |
Nov 04, 2020 | 47.26 | 47.80 | 46.34 | 46.55 | 249,184 | -1.22(-2.56%) |
Nov 03, 2020 | 47.81 | 48.08 | 47.03 | 47.78 | 326,068 | +0.79(+1.69%) |
Nov 02, 2020 | 45.11 | 47.03 | 44.91 | 46.99 | 395,774 | +2.11(+4.71%) |
Oct 30, 2020 | 45.00 | 45.23 | 44.08 | 44.87 | 331,881 | -0.29(-0.64%) |
Oct 29, 2020 | 43.49 | 45.35 | 42.99 | 45.16 | 364,558 | +1.45(+3.32%) |
Oct 28, 2020 | 43.94 | 44.60 | 43.52 | 43.71 | 353,954 | -1.05(-2.34%) |
Oct 27, 2020 | 45.17 | 46.23 | 44.75 | 44.76 | 346,976 | -0.54(-1.18%) |
Oct 26, 2020 | 45.23 | 46.03 | 44.75 | 45.30 | 428,079 | -0.26(-0.58%) |
Oct 23, 2020 | 45.83 | 46.48 | 45.11 | 45.56 | 495,136 | +0.06(+0.12%) |
Oct 22, 2020 | 44.84 | 45.51 | 44.67 | 45.51 | 1,192,267 | +0.64(+1.43%) |
Oct 21, 2020 | 45.82 | 46.07 | 44.75 | 44.86 | 980,106 | -0.96(-2.10%) |
Oct 20, 2020 | 45.94 | 46.43 | 45.31 | 45.83 | 719,952 | +0.46(+1.02%) |
Oct 19, 2020 | 47.27 | 47.57 | 45.23 | 45.36 | 447,964 | -1.68(-3.57%) |
Oct 16, 2020 | 48.08 | 48.11 | 47.02 | 47.04 | 313,020 | -1.28(-2.65%) |
Oct 15, 2020 | 47.10 | 49.00 | 47.02 | 48.32 | 243,517 | +0.95(+2.01%) |
Oct 14, 2020 | 47.82 | 48.50 | 47.33 | 47.37 | 226,054 | -0.59(-1.24%) |
Oct 13, 2020 | 49.26 | 49.52 | 47.76 | 47.96 | 372,431 | -1.60(-3.23%) |
Oct 12, 2020 | 48.90 | 49.72 | 48.45 | 49.56 | 254,106 | +0.62(+1.28%) |
Oct 09, 2020 | 50.27 | 50.27 | 48.85 | 48.94 | 235,202 | -0.86(-1.74%) |
Oct 08, 2020 | 49.74 | 50.42 | 49.57 | 49.80 | 248,896 | +0.38(+0.78%) |
Oct 07, 2020 | 50.36 | 50.62 | 49.40 | 49.42 | 287,480 | -0.65(-1.30%) |
Oct 06, 2020 | 50.97 | 51.23 | 49.83 | 50.07 | 302,926 | -0.63(-1.25%) |
Oct 05, 2020 | 51.07 | 51.44 | 49.72 | 50.70 | 221,262 | -0.12(-0.24%) |
Oct 02, 2020 | 48.51 | 51.02 | 48.16 | 50.82 | 307,149 | +1.36(+2.75%) |