Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.84 | 55.84 | 55.84 | 44,735 | -0.30(-0.53%) | |
Dec 30, 2020 | 55.65 | 56.14 | 55.46 | 56.14 | 44,735 | +0.56(+1.01%) |
Dec 29, 2020 | 55.44 | 56.00 | 55.40 | 55.58 | 63,640 | +1.43(+2.64%) |
Dec 28, 2020 | 54.23 | 54.86 | 54.15 | 54.15 | 13,892 | -0.40(-0.72%) |
Dec 24, 2020 | 55.35 | 55.51 | 54.43 | 54.55 | 11,100 | +0.73(+1.35%) |
Dec 23, 2020 | 53.92 | 54.23 | 53.81 | 53.82 | 121,100 | +0.35(+0.65%) |
Dec 22, 2020 | 53.77 | 53.77 | 53.33 | 53.47 | 506,478 | -0.01(-0.02%) |
Dec 21, 2020 | 53.34 | 53.65 | 52.93 | 53.48 | 296,159 | -1.33(-2.43%) |
Dec 18, 2020 | 54.91 | 55.18 | 54.51 | 54.81 | 48,800 | -0.17(-0.31%) |
Dec 17, 2020 | 54.73 | 55.20 | 54.70 | 54.98 | 18,309 | +0.39(+0.71%) |
Dec 16, 2020 | 54.70 | 54.77 | 54.36 | 54.59 | 21,574 | -0.45(-0.82%) |
Dec 15, 2020 | 54.85 | 55.04 | 54.59 | 55.04 | 27,428 | -0.59(-1.06%) |
Dec 14, 2020 | 55.70 | 56.04 | 55.62 | 55.63 | 16,187 | +0.61(+1.11%) |
Dec 11, 2020 | 55.09 | 55.27 | 54.89 | 55.02 | 17,700 | -0.70(-1.26%) |
Dec 10, 2020 | 55.76 | 55.96 | 55.56 | 55.72 | 13,299 | +1.03(+1.88%) |
Dec 09, 2020 | 54.80 | 54.88 | 54.45 | 54.69 | 42,946 | +0.29(+0.53%) |
Dec 08, 2020 | 54.49 | 54.73 | 54.17 | 54.40 | 57,945 | -0.53(-0.97%) |
Dec 07, 2020 | 55.05 | 55.18 | 54.89 | 54.93 | 74,640 | -0.42(-0.76%) |
Dec 04, 2020 | 55.31 | 55.55 | 55.13 | 55.35 | 104,000 | +1.06(+1.95%) |
Dec 03, 2020 | 54.35 | 54.79 | 54.21 | 54.29 | 86,752 | -0.23(-0.42%) |
Dec 02, 2020 | 54.62 | 54.63 | 54.23 | 54.52 | 42,218 | +0.62(+1.15%) |
Dec 01, 2020 | 53.37 | 54.03 | 53.37 | 53.90 | 24,487 | +1.21(+2.30%) |
Nov 30, 2020 | 53.15 | 53.47 | 52.61 | 52.69 | 23,468 | -0.53(-1.00%) |
Nov 27, 2020 | 53.28 | 53.83 | 53.06 | 53.22 | 22,800 | +0.22(+0.42%) |
Nov 25, 2020 | 52.99 | 53.32 | 52.71 | 53.00 | 27,700 | -0.56(-1.05%) |
Nov 24, 2020 | 53.14 | 53.66 | 53.03 | 53.56 | 46,694 | +0.48(+0.89%) |
Nov 23, 2020 | 53.16 | 53.25 | 52.80 | 53.09 | 20,714 | +0.20(+0.39%) |
Nov 20, 2020 | 53.05 | 53.15 | 52.64 | 52.88 | 13,300 | -0.91(-1.69%) |
Nov 19, 2020 | 53.44 | 54.02 | 53.35 | 53.79 | 48,490 | -0.36(-0.66%) |
Nov 18, 2020 | 54.39 | 54.74 | 54.15 | 54.15 | 19,291 | -0.59(-1.08%) |
Nov 17, 2020 | 54.50 | 54.91 | 54.43 | 54.74 | 18,452 | -0.09(-0.16%) |
Nov 16, 2020 | 55.58 | 55.59 | 54.62 | 54.83 | 23,966 | +0.97(+1.80%) |
Nov 13, 2020 | 53.66 | 53.89 | 53.32 | 53.86 | 19,500 | +1.03(+1.95%) |
Nov 12, 2020 | 53.99 | 54.05 | 52.81 | 52.83 | 147,212 | -0.91(-1.69%) |
Nov 11, 2020 | 54.10 | 54.23 | 53.50 | 53.74 | 170,648 | -1.20(-2.18%) |
Nov 10, 2020 | 54.16 | 55.36 | 54.16 | 54.94 | 195,617 | +2.02(+3.82%) |
Nov 09, 2020 | 53.94 | 54.49 | 51.98 | 52.92 | 679,724 | +4.51(+9.32%) |
Nov 06, 2020 | 48.48 | 48.48 | 48.05 | 48.41 | 452,100 | -0.07(-0.13%) |
Nov 05, 2020 | 48.42 | 48.73 | 48.28 | 48.48 | 106,285 | +2.29(+4.95%) |
Nov 04, 2020 | 46.55 | 46.61 | 46.19 | 46.19 | 30,336 | +0.59(+1.29%) |
Nov 03, 2020 | 45.45 | 45.97 | 45.42 | 45.60 | 62,709 | +0.91(+2.04%) |
Nov 02, 2020 | 44.98 | 44.98 | 44.47 | 44.69 | 53,948 | +0.13(+0.29%) |
Oct 30, 2020 | 44.50 | 44.93 | 44.17 | 44.56 | 48,800 | -0.48(-1.08%) |
Oct 29, 2020 | 44.89 | 45.24 | 44.56 | 45.05 | 233,922 | -0.41(-0.89%) |
Oct 28, 2020 | 44.90 | 45.76 | 44.72 | 45.45 | 265,524 | -1.55(-3.30%) |
Oct 27, 2020 | 47.54 | 47.54 | 47.00 | 47.00 | 332,313 | -0.64(-1.34%) |
Oct 26, 2020 | 48.28 | 48.28 | 47.64 | 47.64 | 329,218 | -0.48(-1.00%) |
Oct 23, 2020 | 48.10 | 48.31 | 47.70 | 48.12 | 478,800 | +1.16(+2.47%) |
Oct 22, 2020 | 46.62 | 47.31 | 46.62 | 46.96 | 944,118 | +0.45(+0.97%) |
Oct 21, 2020 | 46.36 | 46.61 | 46.16 | 46.51 | 341,865 | -0.39(-0.83%) |
Oct 20, 2020 | 46.84 | 47.14 | 46.66 | 46.90 | 394,613 | +0.82(+1.78%) |
Oct 19, 2020 | 46.97 | 46.99 | 45.58 | 46.08 | 43,371 | -0.18(-0.39%) |
Oct 16, 2020 | 45.85 | 46.84 | 45.85 | 46.26 | 16,100 | +0.28(+0.61%) |
Oct 15, 2020 | 45.35 | 45.98 | 45.33 | 45.98 | 20,158 | -0.82(-1.76%) |
Oct 14, 2020 | 47.25 | 47.25 | 46.56 | 46.80 | 91,456 | -0.68(-1.42%) |
Oct 13, 2020 | 47.54 | 47.76 | 47.25 | 47.48 | 125,511 | -0.64(-1.32%) |
Oct 12, 2020 | 47.97 | 48.29 | 47.92 | 48.12 | 92,238 | +0.09(+0.20%) |
Oct 09, 2020 | 47.87 | 48.34 | 47.75 | 48.02 | 102,600 | +0.06(+0.12%) |
Oct 08, 2020 | 47.33 | 48.10 | 47.32 | 47.96 | 37,693 | +1.08(+2.31%) |
Oct 07, 2020 | 46.64 | 46.99 | 46.48 | 46.88 | 17,012 | +1.76(+3.90%) |
Oct 06, 2020 | 45.55 | 45.55 | 44.97 | 45.12 | 53,775 | -0.01(-0.01%) |
Oct 05, 2020 | 45.03 | 45.21 | 44.91 | 45.12 | 56,451 | +0.47(+1.04%) |
Oct 02, 2020 | 44.40 | 44.74 | 44.32 | 44.66 | 59,500 | +0.11(+0.25%) |