Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.33 | 54.33 | 54.33 | 2,763,410 | -0.65(-1.18%) | |
Dec 30, 2020 | 55.24 | 55.36 | 54.93 | 54.98 | 2,763,410 | -0.07(-0.13%) |
Dec 29, 2020 | 55.32 | 55.37 | 54.89 | 55.05 | 2,282,423 | +0.40(+0.73%) |
Dec 28, 2020 | 54.81 | 54.89 | 54.57 | 54.65 | 2,153,553 | +0.37(+0.68%) |
Dec 24, 2020 | 54.25 | 54.32 | 54.07 | 54.28 | 1,611,382 | +0.14(+0.25%) |
Dec 23, 2020 | 54.00 | 54.20 | 53.92 | 54.15 | 3,133,623 | +0.71(+1.33%) |
Dec 22, 2020 | 53.43 | 53.51 | 53.27 | 53.43 | 2,975,996 | -0.10(-0.19%) |
Dec 21, 2020 | 52.71 | 53.66 | 52.51 | 53.53 | 6,333,221 | -0.74(-1.37%) |
Dec 18, 2020 | 54.52 | 54.53 | 54.19 | 54.27 | 4,194,567 | -0.29(-0.53%) |
Dec 17, 2020 | 54.61 | 54.75 | 54.49 | 54.56 | 3,260,806 | +0.45(+0.83%) |
Dec 16, 2020 | 54.01 | 54.20 | 53.80 | 54.11 | 2,699,968 | +0.26(+0.48%) |
Dec 15, 2020 | 53.44 | 53.85 | 53.30 | 53.85 | 3,259,497 | +0.73(+1.37%) |
Dec 14, 2020 | 53.49 | 53.53 | 53.08 | 53.13 | 2,048,425 | +0.06(+0.12%) |
Dec 11, 2020 | 52.94 | 53.14 | 52.74 | 53.06 | 2,840,973 | -0.36(-0.67%) |
Dec 10, 2020 | 53.06 | 53.59 | 53.06 | 53.42 | 3,773,065 | -0.05(-0.10%) |
Dec 09, 2020 | 53.77 | 53.78 | 53.14 | 53.48 | 6,151,927 | -0.03(-0.05%) |
Dec 08, 2020 | 53.17 | 53.52 | 53.16 | 53.50 | 2,812,247 | +0.19(+0.35%) |
Dec 07, 2020 | 53.36 | 53.51 | 53.23 | 53.32 | 3,971,088 | -0.31(-0.58%) |
Dec 04, 2020 | 53.60 | 53.75 | 53.49 | 53.63 | 4,220,231 | +0.47(+0.89%) |
Dec 03, 2020 | 53.23 | 53.41 | 53.04 | 53.15 | 4,614,040 | +0.16(+0.30%) |
Dec 02, 2020 | 52.77 | 53.09 | 52.71 | 52.99 | 6,238,381 | -0.04(-0.08%) |
Dec 01, 2020 | 52.57 | 53.06 | 52.54 | 53.04 | 5,854,900 | +1.31(+2.53%) |
Nov 30, 2020 | 52.79 | 52.81 | 51.72 | 51.73 | 5,410,586 | -0.89(-1.69%) |
Nov 27, 2020 | 52.36 | 52.67 | 52.36 | 52.62 | 4,213,983 | +0.24(+0.46%) |
Nov 25, 2020 | 52.13 | 52.46 | 52.06 | 52.37 | 3,952,547 | +0.01(+0.02%) |
Nov 24, 2020 | 51.93 | 52.38 | 51.88 | 52.37 | 11,187,322 | +0.80(+1.55%) |
Nov 23, 2020 | 51.82 | 51.86 | 51.32 | 51.57 | 3,128,813 | -0.05(-0.10%) |
Nov 20, 2020 | 51.54 | 51.71 | 51.46 | 51.62 | 2,915,175 | -0.03(-0.05%) |
Nov 19, 2020 | 51.28 | 51.67 | 51.14 | 51.65 | 4,621,791 | +0.36(+0.70%) |
Nov 18, 2020 | 51.70 | 51.82 | 51.28 | 51.29 | 2,425,284 | -0.29(-0.56%) |
Nov 17, 2020 | 51.46 | 51.68 | 51.27 | 51.58 | 2,792,543 | -0.01(-0.02%) |
Nov 16, 2020 | 51.62 | 51.64 | 51.28 | 51.59 | 4,918,992 | +0.54(+1.05%) |
Nov 13, 2020 | 50.70 | 51.07 | 50.68 | 51.05 | 5,726,468 | +0.79(+1.57%) |
Nov 12, 2020 | 50.62 | 50.80 | 50.13 | 50.26 | 5,224,352 | -0.69(-1.35%) |
Nov 11, 2020 | 50.82 | 50.99 | 50.71 | 50.95 | 4,687,561 | +0.44(+0.87%) |
Nov 10, 2020 | 50.55 | 50.78 | 50.34 | 50.51 | 10,936,114 | +0.73(+1.46%) |
Nov 09, 2020 | 50.65 | 50.71 | 49.73 | 49.78 | 10,145,899 | +1.42(+2.93%) |
Nov 06, 2020 | 48.50 | 48.57 | 48.27 | 48.37 | 4,437,368 | +0.16(+0.33%) |
Nov 05, 2020 | 48.16 | 48.34 | 47.90 | 48.21 | 7,227,960 | +1.15(+2.44%) |
Nov 04, 2020 | 46.76 | 47.52 | 46.54 | 47.06 | 7,532,720 | +0.65(+1.39%) |
Nov 03, 2020 | 46.07 | 46.60 | 46.05 | 46.41 | 4,811,514 | +1.34(+2.96%) |
Nov 02, 2020 | 44.96 | 45.12 | 44.72 | 45.08 | 5,737,700 | +0.64(+1.43%) |
Oct 30, 2020 | 44.51 | 44.60 | 44.11 | 44.44 | 6,264,737 | -0.14(-0.32%) |
Oct 29, 2020 | 44.34 | 44.77 | 44.07 | 44.59 | 8,531,610 | +0.15(+0.34%) |
Oct 28, 2020 | 44.75 | 44.92 | 44.34 | 44.43 | 9,936,265 | -1.78(-3.86%) |
Oct 27, 2020 | 46.67 | 46.70 | 46.15 | 46.22 | 5,079,355 | -0.60(-1.28%) |
Oct 26, 2020 | 47.23 | 47.27 | 46.51 | 46.82 | 4,625,177 | -1.14(-2.37%) |
Oct 23, 2020 | 47.94 | 47.97 | 47.59 | 47.96 | 2,602,301 | +0.44(+0.92%) |
Oct 22, 2020 | 47.43 | 47.63 | 47.19 | 47.52 | 4,939,247 | +0.02(+0.04%) |
Oct 21, 2020 | 47.78 | 48.00 | 47.50 | 47.50 | 4,062,937 | -0.52(-1.08%) |
Oct 20, 2020 | 48.21 | 48.36 | 47.98 | 48.02 | 4,080,567 | +0.38(+0.79%) |
Oct 19, 2020 | 48.13 | 48.22 | 47.57 | 47.64 | 4,269,541 | -0.22(-0.47%) |
Oct 16, 2020 | 47.82 | 48.11 | 47.78 | 47.87 | 3,186,764 | +0.35(+0.74%) |
Oct 15, 2020 | 47.14 | 47.59 | 47.10 | 47.52 | 4,585,515 | -0.74(-1.54%) |
Oct 14, 2020 | 48.58 | 48.66 | 48.19 | 48.26 | 3,114,501 | -0.13(-0.28%) |
Oct 13, 2020 | 48.61 | 48.61 | 48.28 | 48.40 | 3,033,064 | -0.78(-1.59%) |
Oct 12, 2020 | 49.00 | 49.21 | 48.95 | 49.17 | 1,925,335 | +0.33(+0.68%) |
Oct 09, 2020 | 48.71 | 48.89 | 48.62 | 48.84 | 3,684,194 | +0.47(+0.96%) |
Oct 08, 2020 | 48.19 | 48.38 | 48.15 | 48.38 | 3,634,776 | +0.45(+0.93%) |
Oct 07, 2020 | 47.90 | 48.01 | 47.76 | 47.93 | 4,090,198 | +0.40(+0.85%) |
Oct 06, 2020 | 48.24 | 48.25 | 47.44 | 47.53 | 3,682,659 | -0.66(-1.38%) |
Oct 05, 2020 | 47.79 | 48.19 | 47.79 | 48.19 | 2,582,956 | +0.85(+1.80%) |
Oct 02, 2020 | 46.79 | 47.48 | 46.79 | 47.34 | 3,825,456 | -0.02(-0.04%) |