Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.65 | 57.65 | 57.65 | 28,149 | -0.02(-0.04%) | |
Dec 30, 2020 | 57.88 | 58.08 | 57.67 | 57.67 | 28,149 | +0.16(+0.27%) |
Dec 29, 2020 | 57.76 | 57.76 | 57.44 | 57.52 | 31,536 | +0.42(+0.74%) |
Dec 28, 2020 | 57.06 | 57.09 | 56.98 | 57.09 | 46,193 | +0.51(+0.90%) |
Dec 24, 2020 | 56.62 | 56.62 | 56.49 | 56.58 | 22,013 | -0.13(-0.22%) |
Dec 23, 2020 | 56.52 | 56.77 | 56.52 | 56.71 | 60,297 | +0.44(+0.78%) |
Dec 22, 2020 | 56.18 | 56.32 | 56.06 | 56.27 | 34,235 | -0.26(-0.46%) |
Dec 21, 2020 | 55.95 | 56.55 | 55.90 | 56.53 | 42,426 | -0.54(-0.94%) |
Dec 18, 2020 | 57.20 | 57.20 | 56.93 | 57.07 | 34,417 | -0.29(-0.50%) |
Dec 17, 2020 | 57.35 | 57.43 | 57.26 | 57.35 | 37,657 | +0.38(+0.66%) |
Dec 16, 2020 | 56.86 | 57.00 | 56.72 | 56.98 | 48,724 | +0.14(+0.25%) |
Dec 15, 2020 | 56.70 | 56.89 | 56.55 | 56.83 | 70,471 | +0.31(+0.55%) |
Dec 14, 2020 | 56.86 | 56.86 | 56.41 | 56.52 | 80,427 | +0.20(+0.35%) |
Dec 11, 2020 | 56.17 | 56.32 | 56.10 | 56.32 | 23,089 | +0.10(+0.17%) |
Dec 10, 2020 | 55.92 | 56.38 | 55.92 | 56.23 | 44,912 | +0.20(+0.36%) |
Dec 09, 2020 | 56.27 | 56.27 | 55.72 | 56.02 | 30,145 | +0.26(+0.46%) |
Dec 08, 2020 | 55.53 | 55.85 | 55.53 | 55.76 | 85,304 | +0.08(+0.14%) |
Dec 07, 2020 | 55.72 | 55.84 | 55.56 | 55.69 | 33,206 | -0.67(-1.20%) |
Dec 04, 2020 | 56.11 | 56.36 | 56.11 | 56.36 | 25,117 | +0.30(+0.54%) |
Dec 03, 2020 | 56.06 | 56.24 | 55.97 | 56.06 | 91,163 | +0.19(+0.33%) |
Dec 02, 2020 | 55.69 | 55.95 | 55.61 | 55.87 | 76,932 | -0.09(-0.16%) |
Dec 01, 2020 | 55.76 | 56.05 | 55.73 | 55.96 | 26,269 | +1.17(+2.14%) |
Nov 30, 2020 | 55.53 | 55.56 | 54.78 | 54.79 | 77,593 | -1.54(-2.74%) |
Nov 27, 2020 | 56.14 | 56.38 | 56.14 | 56.33 | 39,196 | +0.60(+1.08%) |
Nov 25, 2020 | 55.48 | 55.94 | 55.38 | 55.73 | 60,822 | -0.44(-0.77%) |
Nov 24, 2020 | 55.84 | 56.16 | 55.83 | 56.16 | 124,368 | +0.99(+1.79%) |
Nov 23, 2020 | 55.41 | 55.52 | 55.13 | 55.18 | 124,990 | -0.04(-0.08%) |
Nov 20, 2020 | 54.95 | 55.22 | 54.90 | 55.22 | 28,045 | +0.55(+1.01%) |
Nov 19, 2020 | 54.34 | 54.68 | 54.34 | 54.67 | 268,852 | +0.30(+0.56%) |
Nov 18, 2020 | 54.63 | 54.93 | 54.37 | 54.37 | 30,557 | -0.23(-0.42%) |
Nov 17, 2020 | 54.43 | 54.81 | 54.43 | 54.60 | 31,428 | -0.16(-0.29%) |
Nov 16, 2020 | 54.64 | 54.76 | 54.53 | 54.76 | 55,677 | +0.72(+1.33%) |
Nov 13, 2020 | 53.42 | 54.11 | 53.42 | 54.04 | 31,537 | +0.80(+1.50%) |
Nov 12, 2020 | 53.49 | 53.68 | 53.20 | 53.24 | 34,370 | -0.97(-1.78%) |
Nov 11, 2020 | 54.18 | 54.23 | 53.91 | 54.21 | 212,120 | +0.41(+0.76%) |
Nov 10, 2020 | 53.67 | 54.15 | 53.63 | 53.80 | 100,595 | -0.27(-0.49%) |
Nov 09, 2020 | 54.84 | 54.84 | 54.04 | 54.07 | 54,761 | +1.68(+3.20%) |
Nov 06, 2020 | 52.45 | 52.63 | 52.24 | 52.39 | 34,127 | +0.05(+0.10%) |
Nov 05, 2020 | 52.19 | 52.43 | 52.04 | 52.34 | 68,403 | +1.29(+2.52%) |
Nov 04, 2020 | 50.85 | 51.44 | 50.70 | 51.05 | 60,003 | +0.14(+0.28%) |
Nov 03, 2020 | 50.65 | 51.14 | 50.65 | 50.91 | 36,235 | +1.07(+2.14%) |
Nov 02, 2020 | 49.84 | 49.84 | 49.64 | 49.84 | 39,198 | +0.42(+0.84%) |
Oct 30, 2020 | 49.49 | 49.49 | 49.17 | 49.43 | 91,908 | -0.33(-0.66%) |
Oct 29, 2020 | 49.69 | 49.82 | 49.52 | 49.76 | 23,673 | +0.30(+0.61%) |
Oct 28, 2020 | 49.83 | 49.90 | 49.44 | 49.45 | 31,857 | -0.79(-1.57%) |
Oct 27, 2020 | 50.32 | 50.33 | 50.19 | 50.24 | 23,347 | -0.01(-0.03%) |
Oct 26, 2020 | 50.34 | 50.45 | 50.04 | 50.26 | 46,853 | -0.60(-1.18%) |
Oct 23, 2020 | 50.78 | 50.86 | 50.60 | 50.86 | 22,864 | +0.14(+0.28%) |
Oct 22, 2020 | 50.70 | 50.77 | 50.51 | 50.71 | 18,895 | -0.01(-0.02%) |
Oct 21, 2020 | 50.67 | 50.93 | 50.67 | 50.72 | 24,944 | +0.35(+0.69%) |
Oct 20, 2020 | 50.33 | 50.53 | 50.31 | 50.38 | 24,928 | +0.05(+0.11%) |
Oct 19, 2020 | 50.69 | 50.72 | 50.30 | 50.32 | 32,812 | -0.14(-0.28%) |
Oct 16, 2020 | 50.34 | 50.54 | 50.31 | 50.46 | 16,895 | -0.01(-0.03%) |
Oct 15, 2020 | 50.20 | 50.54 | 50.19 | 50.48 | 38,859 | -0.47(-0.91%) |
Oct 14, 2020 | 51.01 | 51.17 | 50.92 | 50.94 | 33,133 | +0.10(+0.19%) |
Oct 13, 2020 | 50.91 | 50.99 | 50.81 | 50.85 | 25,769 | -0.23(-0.45%) |
Oct 12, 2020 | 51.02 | 51.21 | 50.93 | 51.08 | 25,905 | +0.16(+0.31%) |
Oct 09, 2020 | 50.85 | 50.99 | 50.85 | 50.92 | 15,092 | +0.10(+0.20%) |
Oct 08, 2020 | 50.86 | 50.94 | 50.74 | 50.82 | 32,424 | +0.11(+0.21%) |
Oct 07, 2020 | 50.58 | 50.71 | 50.57 | 50.71 | 26,130 | +0.38(+0.76%) |
Oct 06, 2020 | 50.62 | 50.66 | 50.25 | 50.33 | 28,060 | -0.19(-0.37%) |
Oct 05, 2020 | 50.30 | 50.52 | 50.26 | 50.52 | 49,839 | +0.63(+1.26%) |
Oct 02, 2020 | 49.51 | 50.01 | 49.51 | 49.89 | 15,430 | -0.22(-0.43%) |