Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.48 | 51.48 | 51.48 | 1,697,993 | +0.93(+1.84%) | |
Dec 30, 2020 | 50.33 | 51.13 | 50.24 | 50.55 | 1,704,515 | +0.26(+0.51%) |
Dec 29, 2020 | 50.95 | 51.35 | 50.18 | 50.29 | 1,908,665 | -0.66(-1.30%) |
Dec 28, 2020 | 50.36 | 51.04 | 50.28 | 50.95 | 2,301,764 | +0.56(+1.11%) |
Dec 24, 2020 | 50.03 | 50.41 | 49.73 | 50.39 | 936,680 | +0.52(+1.04%) |
Dec 23, 2020 | 50.29 | 50.67 | 49.82 | 49.87 | 2,511,997 | -0.39(-0.77%) |
Dec 22, 2020 | 49.40 | 50.26 | 49.09 | 50.26 | 2,769,073 | +0.96(+1.94%) |
Dec 21, 2020 | 48.90 | 49.31 | 48.43 | 49.30 | 3,489,310 | +0.21(+0.42%) |
Dec 18, 2020 | 50.21 | 50.76 | 48.89 | 49.09 | 6,758,136 | -1.25(-2.47%) |
Dec 17, 2020 | 50.87 | 50.95 | 50.25 | 50.34 | 3,420,888 | -0.26(-0.52%) |
Dec 16, 2020 | 50.96 | 51.22 | 50.55 | 50.60 | 2,773,377 | -0.33(-0.65%) |
Dec 15, 2020 | 50.21 | 50.93 | 49.79 | 50.93 | 2,919,930 | +0.93(+1.86%) |
Dec 14, 2020 | 50.23 | 51.06 | 49.84 | 50.00 | 4,050,010 | +0.13(+0.26%) |
Dec 11, 2020 | 49.49 | 49.98 | 49.39 | 49.87 | 3,709,015 | +0.44(+0.88%) |
Dec 10, 2020 | 49.83 | 50.00 | 49.36 | 49.43 | 4,187,628 | -0.63(-1.25%) |
Dec 09, 2020 | 49.86 | 50.55 | 49.65 | 50.06 | 5,552,294 | +0.24(+0.48%) |
Dec 08, 2020 | 50.04 | 50.41 | 49.81 | 49.82 | 3,233,754 | -0.29(-0.58%) |
Dec 07, 2020 | 50.51 | 50.60 | 49.99 | 50.11 | 2,832,594 | -0.42(-0.83%) |
Dec 04, 2020 | 50.78 | 51.05 | 50.22 | 50.53 | 2,286,658 | +0.14(+0.28%) |
Dec 03, 2020 | 50.17 | 50.88 | 50.05 | 50.39 | 2,169,357 | +0.26(+0.51%) |
Dec 02, 2020 | 49.89 | 50.35 | 49.51 | 50.13 | 2,429,147 | +0.34(+0.68%) |
Dec 01, 2020 | 49.92 | 50.34 | 49.64 | 49.79 | 3,241,419 | +0.33(+0.67%) |
Nov 30, 2020 | 50.97 | 51.00 | 49.43 | 49.46 | 6,691,195 | -1.18(-2.34%) |
Nov 27, 2020 | 51.77 | 51.77 | 50.53 | 50.65 | 1,619,819 | -1.04(-2.00%) |
Nov 25, 2020 | 50.95 | 51.85 | 50.51 | 51.68 | 3,861,765 | +0.87(+1.71%) |
Nov 24, 2020 | 50.80 | 51.75 | 50.73 | 50.81 | 4,225,010 | +0.78(+1.56%) |
Nov 23, 2020 | 49.93 | 50.99 | 49.79 | 50.03 | 3,421,468 | +0.41(+0.83%) |
Nov 20, 2020 | 50.06 | 50.32 | 49.48 | 49.62 | 3,941,965 | -0.59(-1.18%) |
Nov 19, 2020 | 50.16 | 50.52 | 49.37 | 50.21 | 3,961,159 | -0.07(-0.13%) |
Nov 18, 2020 | 51.68 | 52.26 | 50.24 | 50.28 | 3,402,490 | -1.34(-2.59%) |
Nov 17, 2020 | 52.39 | 52.43 | 51.24 | 51.62 | 3,031,682 | -1.36(-2.56%) |
Nov 16, 2020 | 53.33 | 53.48 | 52.16 | 52.97 | 3,092,629 | +1.17(+2.25%) |
Nov 13, 2020 | 50.89 | 51.93 | 50.89 | 51.81 | 1,977,372 | +1.05(+2.07%) |
Nov 12, 2020 | 51.68 | 51.68 | 50.24 | 50.76 | 2,498,657 | -1.37(-2.63%) |
Nov 11, 2020 | 52.85 | 52.86 | 51.31 | 52.13 | 2,880,363 | -1.01(-1.90%) |
Nov 10, 2020 | 50.77 | 53.20 | 50.44 | 53.14 | 4,474,797 | +2.52(+4.98%) |
Nov 09, 2020 | 50.53 | 52.84 | 50.30 | 50.62 | 7,965,746 | +2.97(+6.23%) |
Nov 06, 2020 | 47.96 | 49.04 | 47.40 | 47.65 | 4,778,892 | -0.01(-0.02%) |
Nov 05, 2020 | 48.38 | 48.53 | 47.63 | 47.66 | 2,997,502 | -0.41(-0.85%) |
Nov 04, 2020 | 48.48 | 48.83 | 48.04 | 48.07 | 3,003,572 | -0.62(-1.27%) |
Nov 03, 2020 | 48.65 | 49.18 | 48.11 | 48.69 | 2,481,734 | -0.32(-0.65%) |
Nov 02, 2020 | 47.98 | 49.29 | 47.93 | 49.01 | 3,072,761 | +1.46(+3.08%) |
Oct 30, 2020 | 47.73 | 48.32 | 47.12 | 47.54 | 2,940,379 | -0.35(-0.73%) |
Oct 29, 2020 | 47.51 | 48.30 | 46.72 | 47.89 | 3,022,869 | +0.58(+1.23%) |
Oct 28, 2020 | 47.47 | 47.87 | 47.13 | 47.31 | 3,082,847 | -0.75(-1.57%) |
Oct 27, 2020 | 49.10 | 49.35 | 48.07 | 48.07 | 1,824,838 | -0.90(-1.84%) |
Oct 26, 2020 | 49.45 | 49.46 | 48.52 | 48.97 | 2,584,302 | -0.75(-1.51%) |
Oct 23, 2020 | 49.65 | 50.07 | 49.21 | 49.72 | 1,816,324 | +0.54(+1.10%) |
Oct 22, 2020 | 48.74 | 49.31 | 48.71 | 49.18 | 1,331,605 | +0.34(+0.69%) |
Oct 21, 2020 | 48.29 | 48.99 | 47.85 | 48.84 | 2,303,989 | +0.47(+0.98%) |
Oct 20, 2020 | 48.41 | 48.85 | 48.25 | 48.37 | 2,099,913 | +0.29(+0.60%) |
Oct 19, 2020 | 50.09 | 50.16 | 48.05 | 48.08 | 3,332,110 | -1.46(-2.94%) |
Oct 16, 2020 | 49.61 | 49.80 | 49.03 | 49.54 | 3,204,991 | +0.10(+0.20%) |
Oct 15, 2020 | 49.64 | 50.41 | 49.37 | 49.44 | 3,038,868 | -0.48(-0.97%) |
Oct 14, 2020 | 50.43 | 50.59 | 49.68 | 49.92 | 2,107,048 | -0.55(-1.09%) |
Oct 13, 2020 | 51.51 | 51.51 | 49.99 | 50.47 | 2,730,415 | -1.36(-2.62%) |
Oct 12, 2020 | 51.58 | 52.01 | 51.22 | 51.83 | 1,686,634 | +0.11(+0.22%) |
Oct 09, 2020 | 52.87 | 52.88 | 51.53 | 51.72 | 2,238,728 | -0.46(-0.88%) |
Oct 08, 2020 | 51.62 | 52.21 | 51.52 | 52.17 | 2,280,668 | +0.85(+1.66%) |
Oct 07, 2020 | 51.76 | 51.88 | 51.12 | 51.32 | 2,046,393 | -0.16(-0.32%) |
Oct 06, 2020 | 52.07 | 52.30 | 51.27 | 51.49 | 2,397,221 | -0.28(-0.54%) |
Oct 05, 2020 | 52.24 | 52.65 | 50.92 | 51.76 | 2,223,740 | -0.50(-0.96%) |
Oct 02, 2020 | 50.04 | 52.46 | 49.82 | 52.26 | 3,139,376 | +1.29(+2.54%) |