Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.02 | 50.02 | 50.02 | 1,360,423 | -0.13(-0.27%) | |
Dec 30, 2020 | 50.23 | 51.04 | 49.78 | 50.16 | 1,360,423 | +0.24(+0.48%) |
Dec 29, 2020 | 50.73 | 50.94 | 49.08 | 49.92 | 1,861,235 | -1.03(-2.03%) |
Dec 28, 2020 | 50.16 | 51.34 | 49.49 | 50.95 | 3,031,512 | +1.48(+2.99%) |
Dec 24, 2020 | 49.75 | 49.75 | 48.91 | 49.47 | 922,893 | -0.19(-0.38%) |
Dec 23, 2020 | 49.62 | 50.45 | 49.28 | 49.66 | 1,872,235 | +0.38(+0.78%) |
Dec 22, 2020 | 47.84 | 49.66 | 47.73 | 49.27 | 3,390,211 | +1.81(+3.81%) |
Dec 21, 2020 | 46.11 | 47.72 | 46.00 | 47.47 | 1,742,551 | +0.77(+1.66%) |
Dec 18, 2020 | 47.67 | 48.12 | 46.12 | 46.69 | 2,676,312 | -0.25(-0.53%) |
Dec 17, 2020 | 47.04 | 47.07 | 46.36 | 46.94 | 1,547,902 | +0.53(+1.15%) |
Dec 16, 2020 | 47.53 | 48.30 | 46.38 | 46.41 | 2,576,134 | -0.82(-1.73%) |
Dec 15, 2020 | 46.65 | 47.54 | 45.84 | 47.23 | 2,890,644 | +0.19(+0.40%) |
Dec 14, 2020 | 47.42 | 48.14 | 46.78 | 47.04 | 3,058,317 | -0.61(-1.29%) |
Dec 11, 2020 | 48.27 | 48.42 | 47.02 | 47.66 | 3,015,107 | -0.93(-1.91%) |
Dec 10, 2020 | 47.70 | 48.99 | 47.29 | 48.58 | 5,597,140 | +0.40(+0.84%) |
Dec 09, 2020 | 49.97 | 50.36 | 47.42 | 48.18 | 4,053,126 | -1.48(-2.98%) |
Dec 08, 2020 | 49.37 | 49.87 | 48.75 | 49.66 | 4,136,443 | +0.53(+1.08%) |
Dec 07, 2020 | 49.55 | 49.68 | 47.74 | 49.12 | 3,110,430 | -0.56(-1.12%) |
Dec 04, 2020 | 50.30 | 50.85 | 49.37 | 49.68 | 3,024,938 | -0.75(-1.49%) |
Dec 03, 2020 | 50.63 | 52.02 | 50.08 | 50.43 | 2,418,229 | -0.21(-0.42%) |
Dec 02, 2020 | 50.09 | 50.98 | 49.12 | 50.65 | 2,223,736 | +0.09(+0.18%) |
Dec 01, 2020 | 50.78 | 51.14 | 49.46 | 50.56 | 2,306,857 | +0.29(+0.58%) |
Nov 30, 2020 | 52.94 | 53.02 | 50.19 | 50.27 | 5,353,308 | -2.37(-4.50%) |
Nov 27, 2020 | 53.13 | 53.60 | 52.21 | 52.64 | 2,078,183 | -0.50(-0.95%) |
Nov 25, 2020 | 51.76 | 53.25 | 50.74 | 53.14 | 4,391,896 | +0.95(+1.81%) |
Nov 24, 2020 | 52.20 | 53.25 | 49.30 | 52.20 | 9,103,213 | +0.16(+0.31%) |
Nov 23, 2020 | 51.97 | 53.12 | 51.66 | 52.04 | 5,784,594 | +0.27(+0.51%) |
Nov 20, 2020 | 50.35 | 52.49 | 50.20 | 51.77 | 6,692,274 | +2.25(+4.54%) |
Nov 19, 2020 | 48.03 | 49.82 | 47.96 | 49.52 | 2,957,267 | +1.49(+3.09%) |
Nov 18, 2020 | 47.20 | 48.75 | 47.19 | 48.04 | 2,890,725 | +0.83(+1.76%) |
Nov 17, 2020 | 46.33 | 47.32 | 45.82 | 47.20 | 2,176,083 | +0.42(+0.89%) |
Nov 16, 2020 | 45.65 | 46.80 | 45.25 | 46.79 | 2,991,757 | +1.75(+3.89%) |
Nov 13, 2020 | 46.01 | 46.42 | 45.02 | 45.04 | 3,057,375 | -0.50(-1.09%) |
Nov 12, 2020 | 47.34 | 47.48 | 45.25 | 45.53 | 2,507,479 | -1.95(-4.10%) |
Nov 11, 2020 | 47.67 | 47.89 | 45.76 | 47.48 | 3,358,322 | +0.05(+0.11%) |
Nov 10, 2020 | 46.74 | 48.18 | 46.09 | 47.43 | 2,705,500 | +0.88(+1.88%) |
Nov 09, 2020 | 52.77 | 53.09 | 46.43 | 46.55 | 5,074,427 | -3.49(-6.97%) |
Nov 06, 2020 | 50.42 | 50.44 | 49.34 | 50.04 | 1,242,411 | -0.24(-0.48%) |
Nov 05, 2020 | 50.77 | 51.25 | 50.03 | 50.27 | 1,227,329 | +0.08(+0.16%) |
Nov 04, 2020 | 50.90 | 51.58 | 50.02 | 50.20 | 1,685,735 | -0.88(-1.72%) |
Nov 03, 2020 | 50.36 | 51.54 | 50.11 | 51.07 | 1,509,212 | +1.27(+2.56%) |
Nov 02, 2020 | 50.50 | 50.81 | 49.22 | 49.80 | 2,884,037 | -0.33(-0.65%) |
Oct 30, 2020 | 49.73 | 50.78 | 49.23 | 50.12 | 2,287,606 | +0.42(+0.84%) |
Oct 29, 2020 | 49.75 | 50.27 | 48.97 | 49.71 | 1,119,955 | +0.12(+0.23%) |
Oct 28, 2020 | 49.81 | 50.89 | 49.28 | 49.59 | 1,614,971 | -1.42(-2.79%) |
Oct 27, 2020 | 51.81 | 51.86 | 50.49 | 51.02 | 1,487,108 | -0.73(-1.40%) |
Oct 26, 2020 | 51.78 | 52.21 | 50.64 | 51.74 | 2,549,223 | -0.97(-1.85%) |
Oct 23, 2020 | 52.90 | 53.32 | 51.25 | 52.72 | 1,598,645 | +0.04(+0.08%) |
Oct 22, 2020 | 53.60 | 53.80 | 52.18 | 52.67 | 1,558,482 | -0.58(-1.10%) |
Oct 21, 2020 | 53.35 | 53.91 | 52.96 | 53.26 | 1,713,118 | -0.20(-0.38%) |
Oct 20, 2020 | 54.52 | 54.52 | 53.45 | 53.46 | 980,728 | -0.65(-1.19%) |
Oct 19, 2020 | 54.42 | 55.35 | 53.92 | 54.11 | 1,692,326 | -0.29(-0.54%) |
Oct 16, 2020 | 55.83 | 56.00 | 54.32 | 54.40 | 1,683,296 | -1.39(-2.49%) |
Oct 15, 2020 | 54.58 | 55.89 | 54.37 | 55.79 | 2,400,389 | +0.64(+1.16%) |
Oct 14, 2020 | 55.52 | 55.77 | 53.75 | 55.15 | 2,688,847 | +0.26(+0.47%) |
Oct 13, 2020 | 53.88 | 55.06 | 53.45 | 54.89 | 2,090,516 | +1.16(+2.16%) |
Oct 12, 2020 | 54.13 | 54.90 | 53.24 | 53.73 | 2,911,441 | -0.03(-0.05%) |
Oct 09, 2020 | 54.63 | 55.48 | 53.61 | 53.76 | 1,848,755 | -0.59(-1.09%) |
Oct 08, 2020 | 54.31 | 54.42 | 53.69 | 54.35 | 2,499,589 | +0.65(+1.20%) |
Oct 07, 2020 | 53.60 | 54.51 | 53.58 | 53.71 | 1,758,056 | +0.70(+1.32%) |
Oct 06, 2020 | 55.26 | 55.60 | 52.49 | 53.01 | 2,838,331 | -1.96(-3.57%) |
Oct 05, 2020 | 53.51 | 55.11 | 53.31 | 54.97 | 2,215,647 | +1.73(+3.26%) |
Oct 02, 2020 | 51.76 | 53.92 | 51.44 | 53.24 | 2,359,599 | -0.07(-0.13%) |