Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.41 | 54.41 | 54.41 | 1,052,110 | +1.03(+1.93%) | |
Dec 30, 2020 | 53.32 | 53.82 | 53.24 | 53.38 | 1,052,110 | +0.10(+0.18%) |
Dec 29, 2020 | 53.71 | 54.01 | 53.10 | 53.29 | 987,890 | -0.23(-0.43%) |
Dec 28, 2020 | 53.39 | 54.13 | 53.27 | 53.52 | 939,340 | +0.22(+0.42%) |
Dec 24, 2020 | 52.90 | 53.33 | 52.29 | 53.29 | 445,993 | +0.76(+1.45%) |
Dec 23, 2020 | 52.85 | 53.23 | 52.52 | 52.53 | 1,781,211 | -0.02(-0.03%) |
Dec 22, 2020 | 52.98 | 52.98 | 52.25 | 52.55 | 1,217,528 | -0.48(-0.90%) |
Dec 21, 2020 | 52.90 | 53.35 | 51.80 | 53.03 | 2,544,626 | -0.57(-1.06%) |
Dec 18, 2020 | 53.91 | 54.39 | 53.14 | 53.59 | 4,338,462 | -0.31(-0.57%) |
Dec 17, 2020 | 53.87 | 54.27 | 53.75 | 53.90 | 1,662,482 | +0.17(+0.32%) |
Dec 16, 2020 | 54.55 | 54.70 | 53.61 | 53.73 | 1,765,183 | -0.91(-1.66%) |
Dec 15, 2020 | 53.55 | 54.66 | 53.45 | 54.64 | 2,171,440 | +1.29(+2.41%) |
Dec 14, 2020 | 53.99 | 54.25 | 53.29 | 53.35 | 1,649,539 | -0.46(-0.86%) |
Dec 11, 2020 | 53.89 | 54.35 | 53.66 | 53.82 | 1,914,319 | -0.07(-0.13%) |
Dec 10, 2020 | 53.99 | 54.00 | 53.32 | 53.89 | 1,633,826 | -0.03(-0.05%) |
Dec 09, 2020 | 53.21 | 53.99 | 53.20 | 53.91 | 1,674,364 | +0.87(+1.65%) |
Dec 08, 2020 | 52.64 | 53.30 | 52.57 | 53.04 | 1,712,012 | -0.04(-0.08%) |
Dec 07, 2020 | 52.53 | 53.29 | 52.39 | 53.08 | 1,690,848 | +0.09(+0.18%) |
Dec 04, 2020 | 52.93 | 53.26 | 52.40 | 52.99 | 1,368,787 | +0.25(+0.47%) |
Dec 03, 2020 | 53.17 | 53.78 | 52.62 | 52.74 | 2,237,538 | -0.56(-1.05%) |
Dec 02, 2020 | 53.17 | 53.31 | 52.33 | 53.29 | 2,030,417 | +0.12(+0.23%) |
Dec 01, 2020 | 53.03 | 54.07 | 52.99 | 53.17 | 1,767,280 | +0.59(+1.12%) |
Nov 30, 2020 | 53.46 | 53.50 | 52.18 | 52.58 | 3,132,445 | -1.23(-2.28%) |
Nov 27, 2020 | 54.56 | 54.75 | 53.57 | 53.81 | 1,129,804 | -0.79(-1.44%) |
Nov 25, 2020 | 55.63 | 55.75 | 54.11 | 54.60 | 3,345,186 | -1.49(-2.66%) |
Nov 24, 2020 | 55.69 | 56.34 | 55.37 | 56.09 | 2,027,309 | +1.11(+2.03%) |
Nov 23, 2020 | 54.47 | 55.17 | 54.12 | 54.97 | 3,142,037 | +0.66(+1.21%) |
Nov 20, 2020 | 54.60 | 54.98 | 53.99 | 54.31 | 3,485,449 | -0.21(-0.38%) |
Nov 19, 2020 | 54.97 | 55.27 | 54.07 | 54.52 | 3,123,118 | -0.79(-1.43%) |
Nov 18, 2020 | 56.57 | 57.14 | 55.24 | 55.31 | 1,895,052 | -0.91(-1.62%) |
Nov 17, 2020 | 55.51 | 57.02 | 55.39 | 56.22 | 1,713,795 | +0.37(+0.66%) |
Nov 16, 2020 | 55.69 | 56.05 | 54.86 | 55.85 | 2,173,471 | +0.95(+1.73%) |
Nov 13, 2020 | 53.99 | 55.49 | 53.91 | 54.90 | 1,700,774 | +1.09(+2.02%) |
Nov 12, 2020 | 53.54 | 54.31 | 52.93 | 53.81 | 2,307,972 | -0.09(-0.17%) |
Nov 11, 2020 | 54.09 | 54.60 | 53.77 | 53.90 | 1,522,054 | +0.15(+0.29%) |
Nov 10, 2020 | 52.39 | 54.19 | 52.15 | 53.75 | 3,648,566 | +1.68(+3.23%) |
Nov 09, 2020 | 53.60 | 54.19 | 50.49 | 52.07 | 3,063,057 | +2.09(+4.18%) |
Nov 06, 2020 | 50.74 | 51.16 | 49.71 | 49.98 | 1,722,478 | -0.91(-1.78%) |
Nov 05, 2020 | 49.80 | 51.17 | 49.70 | 50.89 | 1,879,247 | +1.67(+3.40%) |
Nov 04, 2020 | 49.64 | 50.92 | 49.18 | 49.22 | 1,632,685 | -0.84(-1.68%) |
Nov 03, 2020 | 49.82 | 50.77 | 49.78 | 50.06 | 1,680,929 | +0.74(+1.49%) |
Nov 02, 2020 | 48.33 | 49.35 | 47.99 | 49.32 | 1,483,336 | +1.29(+2.69%) |
Oct 30, 2020 | 47.86 | 48.46 | 46.99 | 48.02 | 1,930,772 | -0.03(-0.05%) |
Oct 29, 2020 | 48.09 | 48.66 | 47.18 | 48.05 | 2,831,299 | -0.42(-0.87%) |
Oct 28, 2020 | 49.70 | 50.64 | 48.45 | 48.47 | 2,803,982 | -1.07(-2.16%) |
Oct 27, 2020 | 49.70 | 50.17 | 49.12 | 49.54 | 2,410,990 | -0.33(-0.65%) |
Oct 26, 2020 | 51.40 | 51.51 | 48.14 | 49.87 | 4,249,945 | -1.97(-3.80%) |
Oct 23, 2020 | 51.78 | 52.15 | 51.44 | 51.84 | 2,158,087 | +0.51(+1.00%) |
Oct 22, 2020 | 50.59 | 51.49 | 50.21 | 51.32 | 1,719,044 | +0.72(+1.42%) |
Oct 21, 2020 | 50.99 | 51.24 | 50.51 | 50.60 | 2,570,905 | -0.60(-1.17%) |
Oct 20, 2020 | 50.44 | 51.41 | 50.14 | 51.20 | 2,494,566 | +1.28(+2.56%) |
Oct 19, 2020 | 49.67 | 50.00 | 49.23 | 49.93 | 1,754,637 | +0.13(+0.26%) |
Oct 16, 2020 | 48.69 | 50.18 | 48.52 | 49.80 | 2,693,816 | +1.11(+2.29%) |
Oct 15, 2020 | 47.66 | 49.23 | 47.59 | 48.68 | 1,497,741 | +0.49(+1.01%) |
Oct 14, 2020 | 48.28 | 48.71 | 47.69 | 48.20 | 1,276,300 | -0.03(-0.07%) |
Oct 13, 2020 | 47.73 | 48.36 | 47.59 | 48.23 | 1,601,443 | +0.01(+0.02%) |
Oct 12, 2020 | 48.13 | 48.50 | 47.69 | 48.22 | 1,664,276 | +0.15(+0.32%) |
Oct 09, 2020 | 48.50 | 48.62 | 47.80 | 48.07 | 1,944,542 | -0.01(-0.02%) |
Oct 08, 2020 | 47.12 | 48.10 | 47.09 | 48.08 | 3,000,992 | +0.99(+2.11%) |
Oct 07, 2020 | 46.37 | 47.28 | 46.34 | 47.08 | 2,216,410 | +0.93(+2.01%) |
Oct 06, 2020 | 45.16 | 47.24 | 44.82 | 46.16 | 3,030,427 | +1.07(+2.38%) |
Oct 05, 2020 | 44.36 | 45.30 | 44.21 | 45.08 | 3,370,983 | +0.95(+2.16%) |
Oct 02, 2020 | 42.97 | 44.18 | 42.85 | 44.13 | 3,249,033 | +0.91(+2.10%) |