Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.68 | 57.68 | 57.68 | 1,208,469 | -1.20(-2.04%) | |
Dec 30, 2020 | 56.30 | 59.00 | 56.28 | 58.88 | 1,208,469 | +2.58(+4.58%) |
Dec 29, 2020 | 56.50 | 56.59 | 54.86 | 56.30 | 1,174,394 | -0.20(-0.35%) |
Dec 28, 2020 | 56.90 | 56.93 | 55.30 | 56.50 | 922,704 | +0.41(+0.73%) |
Dec 24, 2020 | 56.00 | 56.20 | 55.28 | 56.09 | 184,500 | +0.38(+0.68%) |
Dec 23, 2020 | 55.86 | 56.11 | 55.15 | 55.71 | 979,099 | +0.27(+0.49%) |
Dec 22, 2020 | 55.53 | 56.17 | 55.11 | 55.44 | 690,386 | -0.08(-0.14%) |
Dec 21, 2020 | 55.01 | 56.15 | 53.78 | 55.52 | 1,409,507 | -0.81(-1.44%) |
Dec 18, 2020 | 56.24 | 57.55 | 55.48 | 56.33 | 4,083,600 | +0.29(+0.52%) |
Dec 17, 2020 | 54.80 | 56.16 | 54.73 | 56.04 | 977,186 | +1.32(+2.41%) |
Dec 16, 2020 | 56.00 | 56.39 | 54.10 | 54.72 | 986,280 | -0.79(-1.42%) |
Dec 15, 2020 | 53.76 | 55.55 | 53.29 | 55.51 | 1,141,520 | +2.12(+3.97%) |
Dec 14, 2020 | 55.23 | 56.43 | 53.38 | 53.39 | 1,950,511 | -1.02(-1.87%) |
Dec 11, 2020 | 52.57 | 54.42 | 52.34 | 54.41 | 1,426,900 | +1.36(+2.56%) |
Dec 10, 2020 | 50.68 | 53.10 | 50.59 | 53.05 | 1,021,045 | +1.91(+3.73%) |
Dec 09, 2020 | 51.50 | 52.42 | 50.68 | 51.14 | 1,322,216 | +0.44(+0.87%) |
Dec 08, 2020 | 49.21 | 50.89 | 48.34 | 50.70 | 1,756,485 | +1.70(+3.47%) |
Dec 07, 2020 | 50.38 | 50.63 | 48.94 | 49.00 | 1,048,831 | -0.87(-1.74%) |
Dec 04, 2020 | 48.73 | 50.09 | 48.54 | 49.87 | 1,180,400 | +1.48(+3.06%) |
Dec 03, 2020 | 47.97 | 48.62 | 47.55 | 48.39 | 1,084,207 | +0.45(+0.94%) |
Dec 02, 2020 | 47.66 | 48.38 | 47.28 | 47.94 | 810,448 | +0.09(+0.19%) |
Dec 01, 2020 | 48.92 | 48.97 | 47.64 | 47.85 | 1,043,792 | -0.43(-0.89%) |
Nov 30, 2020 | 48.98 | 49.85 | 47.85 | 48.28 | 1,474,868 | -0.71(-1.45%) |
Nov 27, 2020 | 47.96 | 49.04 | 47.87 | 48.99 | 467,200 | +1.00(+2.08%) |
Nov 25, 2020 | 48.71 | 48.71 | 47.04 | 47.99 | 868,700 | -0.89(-1.82%) |
Nov 24, 2020 | 47.73 | 48.98 | 47.26 | 48.88 | 1,608,914 | +1.60(+3.38%) |
Nov 23, 2020 | 47.90 | 47.96 | 46.84 | 47.28 | 1,304,133 | -0.24(-0.51%) |
Nov 20, 2020 | 47.34 | 47.97 | 47.07 | 47.52 | 872,000 | -0.36(-0.75%) |
Nov 19, 2020 | 46.95 | 47.97 | 46.09 | 47.88 | 790,900 | +0.87(+1.85%) |
Nov 18, 2020 | 48.85 | 49.36 | 47.00 | 47.01 | 920,188 | -1.54(-3.17%) |
Nov 17, 2020 | 48.66 | 49.13 | 48.04 | 48.55 | 1,161,455 | -0.54(-1.10%) |
Nov 16, 2020 | 48.44 | 49.84 | 47.80 | 49.09 | 1,163,446 | +1.69(+3.57%) |
Nov 13, 2020 | 47.89 | 48.06 | 46.63 | 47.40 | 968,100 | +0.16(+0.34%) |
Nov 12, 2020 | 48.45 | 49.42 | 46.64 | 47.24 | 1,558,662 | -1.76(-3.59%) |
Nov 11, 2020 | 48.94 | 49.64 | 48.01 | 49.00 | 1,360,626 | +0.31(+0.64%) |
Nov 10, 2020 | 47.08 | 48.77 | 46.44 | 48.69 | 1,666,119 | +2.09(+4.48%) |
Nov 09, 2020 | 47.50 | 49.16 | 45.38 | 46.60 | 2,306,773 | +2.24(+5.05%) |
Nov 06, 2020 | 46.03 | 46.09 | 44.25 | 44.36 | 929,300 | -1.37(-3.00%) |
Nov 05, 2020 | 44.55 | 46.34 | 44.22 | 45.73 | 1,633,069 | +2.01(+4.60%) |
Nov 04, 2020 | 45.05 | 45.05 | 42.11 | 43.72 | 2,893,116 | -1.70(-3.74%) |
Nov 03, 2020 | 44.63 | 45.69 | 44.42 | 45.42 | 1,725,652 | +1.58(+3.60%) |
Nov 02, 2020 | 43.42 | 43.99 | 42.84 | 43.84 | 1,543,453 | +0.84(+1.95%) |
Oct 30, 2020 | 43.56 | 43.86 | 41.73 | 43.00 | 1,188,400 | -1.07(-2.43%) |
Oct 29, 2020 | 42.32 | 44.19 | 41.90 | 44.07 | 1,449,137 | +1.39(+3.26%) |
Oct 28, 2020 | 43.21 | 43.73 | 42.37 | 42.68 | 1,648,172 | -1.59(-3.59%) |
Oct 27, 2020 | 44.15 | 44.66 | 42.35 | 44.27 | 1,078,302 | +0.16(+0.36%) |
Oct 26, 2020 | 44.37 | 44.53 | 43.55 | 44.11 | 1,100,014 | -0.92(-2.04%) |
Oct 23, 2020 | 46.25 | 46.46 | 44.97 | 45.03 | 1,567,200 | -0.96(-2.09%) |
Oct 22, 2020 | 45.46 | 48.35 | 45.37 | 45.99 | 2,406,979 | +1.60(+3.60%) |
Oct 21, 2020 | 44.89 | 45.14 | 44.20 | 44.39 | 1,154,822 | -0.21(-0.47%) |
Oct 20, 2020 | 45.08 | 45.93 | 44.55 | 44.60 | 1,183,264 | -0.29(-0.65%) |
Oct 19, 2020 | 44.89 | 45.56 | 44.65 | 44.89 | 1,725,752 | +0.46(+1.04%) |
Oct 16, 2020 | 43.82 | 44.90 | 43.75 | 44.43 | 829,900 | +0.79(+1.81%) |
Oct 15, 2020 | 42.73 | 43.84 | 42.00 | 43.64 | 2,216,085 | +0.36(+0.83%) |
Oct 14, 2020 | 43.61 | 44.87 | 43.26 | 43.28 | 1,355,325 | -0.26(-0.60%) |
Oct 13, 2020 | 42.79 | 43.74 | 42.37 | 43.54 | 1,314,396 | +0.16(+0.37%) |
Oct 12, 2020 | 42.29 | 43.60 | 41.65 | 43.38 | 1,339,988 | +1.03(+2.43%) |
Oct 09, 2020 | 41.44 | 42.37 | 40.97 | 42.35 | 1,883,400 | +1.81(+4.46%) |
Oct 08, 2020 | 40.22 | 40.61 | 39.61 | 40.54 | 1,691,013 | +0.83(+2.09%) |
Oct 07, 2020 | 38.95 | 39.81 | 38.88 | 39.71 | 1,796,746 | +1.40(+3.65%) |
Oct 06, 2020 | 38.22 | 39.24 | 37.96 | 38.31 | 1,177,966 | +0.37(+0.98%) |
Oct 05, 2020 | 37.03 | 37.95 | 36.92 | 37.94 | 824,002 | +1.12(+3.04%) |
Oct 02, 2020 | 36.55 | 37.31 | 36.19 | 36.82 | 1,350,400 | -0.51(-1.37%) |