Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.83 | 54.83 | 54.83 | 898,735 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.23 | 55.68 | 54.81 | 54.86 | 898,735 | +0.27(+0.49%) |
Dec 29, 2020 | 55.15 | 55.41 | 54.42 | 54.59 | 951,387 | -0.27(-0.49%) |
Dec 28, 2020 | 55.31 | 55.37 | 54.44 | 54.86 | 868,434 | -0.57(-1.02%) |
Dec 24, 2020 | 55.39 | 55.50 | 54.99 | 55.42 | 274,574 | +0.15(+0.28%) |
Dec 23, 2020 | 55.28 | 55.70 | 55.00 | 55.27 | 855,741 | +0.33(+0.59%) |
Dec 22, 2020 | 55.12 | 55.20 | 54.14 | 54.94 | 1,585,506 | -0.38(-0.69%) |
Dec 21, 2020 | 55.10 | 55.63 | 54.92 | 55.33 | 1,221,084 | -0.61(-1.08%) |
Dec 18, 2020 | 56.09 | 56.44 | 55.40 | 55.93 | 2,165,044 | -0.05(-0.09%) |
Dec 17, 2020 | 56.08 | 56.44 | 55.38 | 55.98 | 2,699,942 | +0.45(+0.81%) |
Dec 16, 2020 | 55.40 | 56.06 | 55.10 | 55.53 | 1,855,673 | +0.34(+0.61%) |
Dec 15, 2020 | 55.08 | 55.38 | 54.12 | 55.19 | 1,485,158 | +0.69(+1.27%) |
Dec 14, 2020 | 54.75 | 55.02 | 54.33 | 54.50 | 1,709,454 | -0.04(-0.07%) |
Dec 11, 2020 | 54.23 | 55.06 | 54.09 | 54.54 | 1,360,167 | -0.55(-0.99%) |
Dec 10, 2020 | 54.69 | 55.68 | 54.58 | 55.09 | 1,795,786 | +0.58(+1.06%) |
Dec 09, 2020 | 54.87 | 54.95 | 54.17 | 54.51 | 1,598,854 | -0.43(-0.79%) |
Dec 08, 2020 | 54.64 | 54.97 | 54.36 | 54.94 | 1,437,259 | +0.10(+0.18%) |
Dec 07, 2020 | 54.96 | 55.65 | 54.52 | 54.85 | 2,840,136 | +0.34(+0.62%) |
Dec 04, 2020 | 55.13 | 55.44 | 54.06 | 54.51 | 2,869,753 | -0.05(-0.09%) |
Dec 03, 2020 | 54.99 | 55.51 | 54.36 | 54.56 | 2,384,917 | +0.18(+0.34%) |
Dec 02, 2020 | 55.56 | 55.70 | 54.03 | 54.38 | 2,704,858 | -1.49(-2.66%) |
Dec 01, 2020 | 55.38 | 56.38 | 55.01 | 55.87 | 2,314,696 | +1.72(+3.17%) |
Nov 30, 2020 | 55.52 | 55.53 | 54.09 | 54.15 | 6,835,439 | -1.94(-3.46%) |
Nov 27, 2020 | 56.42 | 56.82 | 55.90 | 56.09 | 1,162,020 | -0.30(-0.53%) |
Nov 25, 2020 | 57.51 | 57.60 | 56.35 | 56.38 | 1,868,707 | -1.59(-2.75%) |
Nov 24, 2020 | 57.68 | 58.39 | 57.58 | 57.98 | 2,118,712 | +0.62(+1.09%) |
Nov 23, 2020 | 58.04 | 58.04 | 57.00 | 57.35 | 1,733,833 | -0.26(-0.45%) |
Nov 20, 2020 | 57.53 | 58.44 | 57.26 | 57.61 | 1,811,428 | -0.13(-0.23%) |
Nov 19, 2020 | 57.68 | 58.39 | 57.59 | 57.75 | 2,813,372 | +0.42(+0.74%) |
Nov 18, 2020 | 56.06 | 57.58 | 55.93 | 57.33 | 5,225,217 | +1.93(+3.48%) |
Nov 17, 2020 | 55.81 | 56.20 | 55.27 | 55.40 | 1,784,701 | -0.24(-0.43%) |
Nov 16, 2020 | 55.82 | 56.06 | 55.44 | 55.64 | 1,751,294 | +0.28(+0.50%) |
Nov 13, 2020 | 55.75 | 55.81 | 54.80 | 55.36 | 1,287,050 | +0.06(+0.10%) |
Nov 12, 2020 | 56.04 | 56.60 | 55.29 | 55.30 | 2,024,989 | -1.09(-1.94%) |
Nov 11, 2020 | 55.23 | 56.60 | 55.10 | 56.40 | 2,159,100 | +1.45(+2.63%) |
Nov 10, 2020 | 54.88 | 55.28 | 54.21 | 54.95 | 3,402,610 | -0.04(-0.07%) |
Nov 09, 2020 | 55.98 | 56.53 | 54.98 | 54.99 | 3,629,595 | +0.16(+0.30%) |
Nov 06, 2020 | 53.82 | 55.21 | 53.78 | 54.82 | 2,347,699 | +1.13(+2.11%) |
Nov 05, 2020 | 53.36 | 53.83 | 52.75 | 53.69 | 2,995,086 | +0.75(+1.41%) |
Nov 04, 2020 | 51.35 | 53.72 | 50.71 | 52.95 | 3,653,774 | +2.00(+3.93%) |
Nov 03, 2020 | 50.44 | 51.18 | 50.32 | 50.94 | 3,958,891 | +0.48(+0.95%) |
Nov 02, 2020 | 51.36 | 51.66 | 50.01 | 50.46 | 3,897,870 | -0.56(-1.09%) |
Oct 30, 2020 | 51.65 | 51.81 | 50.75 | 51.02 | 3,634,019 | -0.95(-1.83%) |
Oct 29, 2020 | 52.23 | 52.98 | 50.96 | 51.97 | 4,109,232 | +1.92(+3.83%) |
Oct 28, 2020 | 51.01 | 51.33 | 50.05 | 50.05 | 2,546,792 | -1.69(-3.26%) |
Oct 27, 2020 | 52.51 | 52.56 | 51.73 | 51.74 | 2,557,184 | -0.62(-1.19%) |
Oct 26, 2020 | 52.46 | 52.93 | 51.81 | 52.36 | 1,579,011 | -0.61(-1.16%) |
Oct 23, 2020 | 52.47 | 53.19 | 51.68 | 52.97 | 1,701,043 | +0.55(+1.04%) |
Oct 22, 2020 | 51.86 | 52.66 | 51.38 | 52.43 | 2,612,192 | +0.84(+1.63%) |
Oct 21, 2020 | 51.69 | 52.20 | 51.26 | 51.58 | 2,089,904 | +0.09(+0.17%) |
Oct 20, 2020 | 50.91 | 51.84 | 50.91 | 51.50 | 2,567,122 | +0.89(+1.76%) |
Oct 19, 2020 | 51.37 | 51.81 | 50.57 | 50.61 | 2,225,857 | -0.65(-1.27%) |
Oct 16, 2020 | 51.43 | 51.92 | 51.22 | 51.26 | 2,579,213 | +0.13(+0.26%) |
Oct 15, 2020 | 50.61 | 51.57 | 49.94 | 51.12 | 2,459,551 | -0.07(-0.13%) |
Oct 14, 2020 | 51.70 | 51.92 | 51.04 | 51.19 | 2,253,718 | -0.73(-1.40%) |
Oct 13, 2020 | 51.82 | 52.19 | 51.40 | 51.92 | 1,523,998 | +0.26(+0.50%) |
Oct 12, 2020 | 52.03 | 52.03 | 51.28 | 51.66 | 1,431,947 | -0.09(-0.17%) |
Oct 09, 2020 | 51.72 | 52.43 | 51.28 | 51.75 | 1,230,815 | +0.26(+0.50%) |
Oct 08, 2020 | 51.16 | 51.66 | 50.81 | 51.49 | 1,278,047 | +0.34(+0.66%) |
Oct 07, 2020 | 51.57 | 51.68 | 50.46 | 51.15 | 1,532,318 | +0.06(+0.11%) |
Oct 06, 2020 | 51.25 | 51.98 | 50.93 | 51.10 | 2,567,787 | -0.23(-0.45%) |
Oct 05, 2020 | 50.96 | 51.49 | 50.60 | 51.33 | 1,557,490 | +0.55(+1.08%) |
Oct 02, 2020 | 50.05 | 51.21 | 50.03 | 50.78 | 754,535 | -0.02(-0.04%) |