Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.18 | 56.18 | 56.18 | 77,282 | +0.08(+0.15%) | |
Dec 30, 2020 | 56.18 | 56.60 | 56.06 | 56.10 | 77,282 | +0.04(+0.07%) |
Dec 29, 2020 | 56.18 | 56.27 | 55.89 | 56.06 | 23,210 | +0.67(+1.20%) |
Dec 28, 2020 | 55.64 | 55.81 | 55.39 | 55.39 | 13,016 | +0.17(+0.30%) |
Dec 24, 2020 | 55.22 | 55.43 | 55.06 | 55.22 | 6,742 | +0.00(+0.00%) |
Dec 23, 2020 | 55.10 | 55.43 | 55.10 | 55.22 | 7,600 | +0.58(+1.07%) |
Dec 22, 2020 | 54.56 | 54.80 | 54.52 | 54.64 | 18,238 | +0.00(+0.00%) |
Dec 21, 2020 | 55.43 | 55.43 | 53.66 | 54.64 | 18,609 | -0.20(-0.36%) |
Dec 18, 2020 | 55.05 | 55.41 | 54.63 | 54.84 | 5,886 | -0.25(-0.45%) |
Dec 17, 2020 | 55.09 | 55.37 | 54.96 | 55.09 | 20,341 | +0.58(+1.06%) |
Dec 16, 2020 | 54.51 | 54.72 | 54.33 | 54.51 | 35,197 | +0.21(+0.38%) |
Dec 15, 2020 | 53.77 | 54.43 | 53.68 | 54.31 | 40,183 | +0.86(+1.62%) |
Dec 14, 2020 | 53.69 | 53.83 | 53.36 | 53.44 | 9,015 | +0.21(+0.39%) |
Dec 11, 2020 | 53.11 | 53.28 | 52.83 | 53.24 | 23,522 | -0.19(-0.36%) |
Dec 10, 2020 | 53.03 | 53.44 | 52.78 | 53.43 | 17,758 | +0.17(+0.33%) |
Dec 09, 2020 | 53.69 | 53.81 | 52.87 | 53.26 | 9,684 | -0.35(-0.65%) |
Dec 08, 2020 | 53.11 | 53.65 | 53.07 | 53.61 | 14,285 | +0.29(+0.54%) |
Dec 07, 2020 | 53.20 | 53.61 | 53.20 | 53.32 | 11,559 | -0.21(-0.38%) |
Dec 04, 2020 | 53.57 | 53.81 | 53.48 | 53.52 | 12,260 | +0.16(+0.31%) |
Dec 03, 2020 | 53.36 | 54.06 | 53.32 | 53.36 | 29,342 | +0.29(+0.54%) |
Dec 02, 2020 | 52.62 | 53.11 | 52.54 | 53.07 | 28,725 | +0.21(+0.39%) |
Dec 01, 2020 | 52.33 | 53.01 | 52.33 | 52.87 | 8,973 | +1.32(+2.55%) |
Nov 30, 2020 | 52.41 | 52.54 | 51.55 | 51.55 | 7,877 | -0.90(-1.72%) |
Nov 27, 2020 | 52.50 | 52.62 | 52.37 | 52.46 | 26,125 | -0.16(-0.31%) |
Nov 25, 2020 | 52.29 | 52.66 | 52.00 | 52.62 | 31,233 | +0.08(+0.16%) |
Nov 24, 2020 | 52.09 | 52.58 | 52.04 | 52.54 | 15,807 | +0.95(+1.83%) |
Nov 23, 2020 | 51.63 | 51.96 | 51.47 | 51.59 | 8,457 | +0.19(+0.37%) |
Nov 20, 2020 | 51.43 | 51.55 | 51.27 | 51.40 | 6,446 | -0.17(-0.33%) |
Nov 19, 2020 | 51.10 | 51.63 | 50.85 | 51.57 | 8,306 | +0.36(+0.71%) |
Nov 18, 2020 | 51.39 | 51.76 | 51.14 | 51.21 | 9,960 | +0.15(+0.30%) |
Nov 17, 2020 | 50.77 | 51.10 | 50.48 | 51.06 | 8,519 | +0.12(+0.24%) |
Nov 16, 2020 | 50.98 | 51.10 | 50.73 | 50.93 | 22,148 | +0.70(+1.39%) |
Nov 13, 2020 | 49.70 | 50.24 | 49.70 | 50.24 | 7,711 | +0.99(+2.00%) |
Nov 12, 2020 | 49.82 | 49.87 | 49.17 | 49.25 | 7,841 | -0.62(-1.24%) |
Nov 11, 2020 | 50.03 | 50.03 | 49.58 | 49.87 | 13,516 | +0.00(+0.00%) |
Nov 10, 2020 | 49.62 | 50.07 | 49.52 | 49.87 | 10,761 | +0.25(+0.50%) |
Nov 09, 2020 | 50.36 | 50.85 | 49.54 | 49.62 | 23,393 | +1.19(+2.46%) |
Nov 06, 2020 | 48.43 | 48.55 | 48.26 | 48.43 | 9,389 | +0.08(+0.17%) |
Nov 05, 2020 | 47.93 | 48.51 | 47.89 | 48.34 | 13,534 | +1.32(+2.80%) |
Nov 04, 2020 | 46.17 | 47.28 | 46.00 | 47.03 | 46,680 | +1.07(+2.33%) |
Nov 03, 2020 | 45.59 | 46.08 | 45.59 | 45.96 | 28,278 | +0.95(+2.10%) |
Nov 02, 2020 | 44.60 | 45.14 | 44.60 | 45.01 | 12,076 | +0.66(+1.48%) |
Oct 30, 2020 | 44.56 | 44.64 | 43.90 | 44.36 | 10,849 | -0.04(-0.09%) |
Oct 29, 2020 | 44.19 | 44.48 | 43.86 | 44.40 | 9,297 | +0.12(+0.28%) |
Oct 28, 2020 | 44.77 | 44.77 | 44.03 | 44.27 | 34,042 | -1.27(-2.80%) |
Oct 27, 2020 | 45.88 | 45.88 | 45.44 | 45.55 | 8,948 | -0.33(-0.72%) |
Oct 26, 2020 | 46.37 | 46.62 | 45.55 | 45.88 | 35,154 | -0.86(-1.85%) |
Oct 23, 2020 | 46.66 | 46.78 | 46.37 | 46.74 | 8,222 | +0.29(+0.62%) |
Oct 22, 2020 | 46.25 | 46.66 | 46.17 | 46.45 | 18,632 | +0.37(+0.80%) |
Oct 21, 2020 | 46.49 | 46.62 | 46.08 | 46.08 | 5,558 | -0.53(-1.15%) |
Oct 20, 2020 | 46.62 | 46.95 | 46.58 | 46.62 | 9,056 | +0.37(+0.80%) |
Oct 19, 2020 | 46.74 | 46.78 | 46.21 | 46.25 | 5,876 | -0.32(-0.69%) |
Oct 16, 2020 | 46.54 | 46.70 | 46.49 | 46.57 | 6,251 | +0.28(+0.60%) |
Oct 15, 2020 | 45.75 | 46.45 | 45.67 | 46.29 | 9,591 | -0.25(-0.53%) |
Oct 14, 2020 | 46.66 | 46.82 | 46.54 | 46.54 | 14,783 | +0.04(+0.09%) |
Oct 13, 2020 | 46.49 | 46.66 | 46.41 | 46.49 | 2,880 | -0.33(-0.70%) |
Oct 12, 2020 | 46.82 | 46.99 | 46.74 | 46.82 | 16,543 | +0.04(+0.09%) |
Oct 09, 2020 | 46.74 | 46.82 | 46.58 | 46.78 | 5,327 | +0.37(+0.80%) |
Oct 08, 2020 | 46.29 | 46.41 | 46.25 | 46.41 | 51,906 | +0.37(+0.80%) |
Oct 07, 2020 | 46.21 | 46.21 | 45.96 | 46.04 | 6,553 | +0.37(+0.81%) |
Oct 06, 2020 | 46.25 | 46.29 | 45.51 | 45.67 | 23,940 | -0.49(-1.07%) |
Oct 05, 2020 | 45.80 | 46.25 | 45.80 | 46.17 | 89,419 | +0.86(+1.91%) |
Oct 02, 2020 | 44.64 | 45.67 | 44.56 | 45.30 | 188,109 | -0.08(-0.18%) |