Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.58 | 56.58 | 56.58 | 62,547 | +0.15(+0.27%) | |
Dec 30, 2020 | 56.38 | 56.69 | 56.20 | 56.43 | 62,547 | +0.51(+0.91%) |
Dec 29, 2020 | 56.94 | 56.94 | 55.41 | 55.92 | 26,596 | -0.64(-1.14%) |
Dec 28, 2020 | 57.02 | 57.02 | 56.49 | 56.56 | 72,153 | -0.13(-0.23%) |
Dec 24, 2020 | 56.85 | 56.85 | 56.54 | 56.69 | 9,909 | +0.00(+0.00%) |
Dec 23, 2020 | 56.65 | 56.87 | 56.63 | 56.69 | 36,037 | +0.28(+0.50%) |
Dec 22, 2020 | 55.95 | 56.55 | 55.95 | 56.41 | 34,197 | +0.78(+1.39%) |
Dec 21, 2020 | 55.02 | 55.63 | 54.69 | 55.63 | 33,386 | +0.25(+0.46%) |
Dec 18, 2020 | 55.45 | 56.05 | 55.38 | 55.38 | 37,235 | +0.35(+0.64%) |
Dec 17, 2020 | 54.79 | 55.03 | 54.61 | 55.03 | 12,858 | +0.43(+0.78%) |
Dec 16, 2020 | 55.18 | 55.18 | 54.60 | 54.60 | 19,218 | -0.07(-0.13%) |
Dec 15, 2020 | 53.76 | 54.76 | 53.61 | 54.68 | 23,527 | +0.93(+1.72%) |
Dec 14, 2020 | 53.96 | 54.39 | 53.69 | 53.75 | 23,975 | +0.20(+0.38%) |
Dec 11, 2020 | 54.04 | 54.26 | 53.10 | 53.55 | 30,629 | -0.69(-1.28%) |
Dec 10, 2020 | 53.36 | 54.24 | 53.36 | 54.24 | 34,458 | +0.62(+1.15%) |
Dec 09, 2020 | 53.99 | 54.12 | 53.29 | 53.62 | 54,682 | +0.04(+0.07%) |
Dec 08, 2020 | 52.64 | 53.58 | 52.64 | 53.58 | 28,593 | +0.97(+1.85%) |
Dec 07, 2020 | 53.04 | 53.04 | 52.45 | 52.61 | 132,238 | -0.11(-0.21%) |
Dec 04, 2020 | 51.95 | 52.75 | 51.90 | 52.72 | 43,241 | +1.11(+2.16%) |
Dec 03, 2020 | 51.60 | 52.03 | 51.60 | 51.61 | 37,031 | -0.19(-0.37%) |
Dec 02, 2020 | 51.35 | 51.86 | 51.35 | 51.80 | 58,097 | +0.20(+0.39%) |
Dec 01, 2020 | 51.63 | 51.96 | 51.52 | 51.60 | 30,389 | +0.26(+0.51%) |
Nov 30, 2020 | 52.04 | 52.04 | 51.33 | 51.34 | 28,899 | -0.55(-1.07%) |
Nov 27, 2020 | 51.71 | 51.90 | 51.51 | 51.89 | 14,113 | +0.29(+0.57%) |
Nov 25, 2020 | 51.75 | 51.75 | 51.26 | 51.60 | 23,722 | -0.08(-0.15%) |
Nov 24, 2020 | 51.50 | 51.94 | 51.15 | 51.68 | 53,172 | +0.76(+1.48%) |
Nov 23, 2020 | 50.70 | 51.04 | 50.58 | 50.92 | 58,082 | +0.81(+1.61%) |
Nov 20, 2020 | 50.13 | 50.34 | 49.69 | 50.11 | 27,626 | +0.10(+0.19%) |
Nov 19, 2020 | 49.60 | 50.02 | 49.34 | 50.02 | 30,113 | +0.55(+1.10%) |
Nov 18, 2020 | 50.25 | 50.65 | 49.47 | 49.47 | 29,428 | -0.85(-1.68%) |
Nov 17, 2020 | 49.47 | 50.46 | 48.99 | 50.32 | 74,126 | +0.31(+0.62%) |
Nov 16, 2020 | 49.98 | 50.39 | 49.60 | 50.01 | 36,142 | +0.60(+1.21%) |
Nov 13, 2020 | 48.84 | 49.60 | 48.84 | 49.41 | 18,317 | +0.89(+1.84%) |
Nov 12, 2020 | 49.29 | 49.29 | 48.34 | 48.52 | 16,798 | -0.74(-1.51%) |
Nov 11, 2020 | 49.71 | 49.71 | 48.97 | 49.26 | 25,665 | +0.01(+0.01%) |
Nov 10, 2020 | 48.70 | 49.52 | 48.29 | 49.25 | 42,734 | +0.79(+1.62%) |
Nov 09, 2020 | 48.37 | 49.39 | 47.96 | 48.47 | 28,908 | +1.68(+3.58%) |
Nov 06, 2020 | 47.20 | 47.31 | 46.79 | 46.79 | 72,670 | -0.30(-0.64%) |
Nov 05, 2020 | 47.10 | 47.30 | 46.87 | 47.09 | 32,803 | +0.31(+0.65%) |
Nov 04, 2020 | 46.32 | 47.44 | 46.32 | 46.79 | 28,479 | +0.32(+0.70%) |
Nov 03, 2020 | 45.65 | 46.48 | 45.65 | 46.47 | 19,197 | +1.38(+3.06%) |
Nov 02, 2020 | 44.94 | 45.24 | 44.41 | 45.09 | 17,461 | +0.58(+1.29%) |
Oct 30, 2020 | 45.29 | 45.42 | 44.18 | 44.51 | 34,233 | -0.89(-1.97%) |
Oct 29, 2020 | 44.88 | 45.42 | 44.13 | 45.40 | 43,199 | +0.85(+1.90%) |
Oct 28, 2020 | 45.21 | 45.21 | 44.56 | 44.56 | 53,538 | -1.20(-2.61%) |
Oct 27, 2020 | 45.99 | 46.13 | 45.75 | 45.75 | 8,975 | -0.27(-0.59%) |
Oct 26, 2020 | 46.11 | 46.11 | 45.66 | 46.02 | 29,125 | -0.61(-1.32%) |
Oct 23, 2020 | 46.76 | 46.76 | 46.29 | 46.64 | 13,513 | +0.23(+0.49%) |
Oct 22, 2020 | 46.00 | 46.44 | 45.88 | 46.41 | 19,882 | +0.73(+1.61%) |
Oct 21, 2020 | 45.87 | 45.87 | 45.50 | 45.68 | 13,227 | -0.44(-0.96%) |
Oct 20, 2020 | 45.91 | 46.14 | 45.75 | 46.12 | 17,690 | +0.31(+0.67%) |
Oct 19, 2020 | 46.59 | 46.59 | 45.75 | 45.82 | 32,215 | -0.60(-1.30%) |
Oct 16, 2020 | 46.61 | 47.08 | 46.42 | 46.42 | 28,827 | -0.18(-0.39%) |
Oct 15, 2020 | 45.62 | 46.69 | 45.34 | 46.60 | 16,705 | +0.21(+0.45%) |
Oct 14, 2020 | 46.47 | 47.07 | 46.28 | 46.39 | 58,367 | +0.08(+0.17%) |
Oct 13, 2020 | 45.95 | 46.33 | 45.70 | 46.31 | 28,695 | +0.04(+0.08%) |
Oct 12, 2020 | 46.22 | 46.52 | 46.12 | 46.27 | 16,158 | -0.03(-0.06%) |
Oct 09, 2020 | 46.02 | 46.30 | 46.02 | 46.30 | 28,827 | +0.35(+0.76%) |
Oct 08, 2020 | 45.69 | 46.08 | 45.67 | 45.95 | 23,521 | +0.15(+0.32%) |
Oct 07, 2020 | 45.57 | 45.82 | 45.44 | 45.80 | 73,006 | +0.72(+1.59%) |
Oct 06, 2020 | 45.07 | 46.05 | 45.07 | 45.09 | 42,325 | +0.16(+0.36%) |
Oct 05, 2020 | 43.92 | 45.03 | 43.92 | 44.92 | 25,098 | +1.32(+3.02%) |
Oct 02, 2020 | 43.27 | 43.78 | 43.13 | 43.60 | 30,929 | -0.37(-0.84%) |