Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.50 | 56.50 | 56.50 | 61,526 | +0.45(+0.80%) | |
Dec 30, 2020 | 55.96 | 57.05 | 55.32 | 56.05 | 61,526 | -0.08(-0.15%) |
Dec 29, 2020 | 56.47 | 56.60 | 55.40 | 56.13 | 71,095 | -0.41(-0.73%) |
Dec 28, 2020 | 55.86 | 57.05 | 55.50 | 56.54 | 92,452 | +1.07(+1.94%) |
Dec 24, 2020 | 56.08 | 56.14 | 54.94 | 55.47 | 47,324 | -0.08(-0.15%) |
Dec 23, 2020 | 55.24 | 56.13 | 54.72 | 55.55 | 139,363 | +0.56(+1.02%) |
Dec 22, 2020 | 54.54 | 55.29 | 54.16 | 54.99 | 93,823 | +0.60(+1.10%) |
Dec 21, 2020 | 54.87 | 55.49 | 53.23 | 54.40 | 265,982 | -0.18(-0.33%) |
Dec 18, 2020 | 54.78 | 55.11 | 54.14 | 54.57 | 587,378 | +0.04(+0.07%) |
Dec 17, 2020 | 54.05 | 55.02 | 53.49 | 54.54 | 155,951 | +0.34(+0.62%) |
Dec 16, 2020 | 54.27 | 55.01 | 53.69 | 54.20 | 222,382 | -0.02(-0.03%) |
Dec 15, 2020 | 53.46 | 55.01 | 53.25 | 54.22 | 207,362 | +1.32(+2.49%) |
Dec 14, 2020 | 53.16 | 53.52 | 52.37 | 52.90 | 227,208 | +0.49(+0.94%) |
Dec 11, 2020 | 53.15 | 53.19 | 52.02 | 52.41 | 160,602 | -0.53(-1.01%) |
Dec 10, 2020 | 53.24 | 53.26 | 51.94 | 52.94 | 83,767 | -0.03(-0.05%) |
Dec 09, 2020 | 52.86 | 54.10 | 52.49 | 52.97 | 146,598 | -0.59(-1.10%) |
Dec 08, 2020 | 53.26 | 53.90 | 52.80 | 53.55 | 86,811 | -0.30(-0.55%) |
Dec 07, 2020 | 53.79 | 54.50 | 52.64 | 53.85 | 214,737 | -0.23(-0.43%) |
Dec 04, 2020 | 53.97 | 54.53 | 53.04 | 54.09 | 94,969 | +0.85(+1.60%) |
Dec 03, 2020 | 51.85 | 53.93 | 51.85 | 53.24 | 121,829 | +1.30(+2.50%) |
Dec 02, 2020 | 49.71 | 52.37 | 49.71 | 51.94 | 196,419 | -0.13(-0.25%) |
Dec 01, 2020 | 51.58 | 52.27 | 50.74 | 52.07 | 143,756 | +1.34(+2.65%) |
Nov 30, 2020 | 51.63 | 51.86 | 50.17 | 50.72 | 146,019 | -1.00(-1.93%) |
Nov 27, 2020 | 52.13 | 52.25 | 51.12 | 51.72 | 44,861 | -0.55(-1.05%) |
Nov 25, 2020 | 53.00 | 53.00 | 51.73 | 52.27 | 124,199 | -0.70(-1.32%) |
Nov 24, 2020 | 50.77 | 53.58 | 50.44 | 52.98 | 165,343 | +2.94(+5.88%) |
Nov 23, 2020 | 49.91 | 50.60 | 49.49 | 50.03 | 93,451 | +0.53(+1.08%) |
Nov 20, 2020 | 49.30 | 50.19 | 48.81 | 49.50 | 142,829 | -0.25(-0.51%) |
Nov 19, 2020 | 49.43 | 49.97 | 49.24 | 49.75 | 107,428 | +0.00(+0.00%) |
Nov 18, 2020 | 53.47 | 53.79 | 49.65 | 49.75 | 145,106 | -3.56(-6.67%) |
Nov 17, 2020 | 52.66 | 53.69 | 51.39 | 53.31 | 159,540 | +0.49(+0.94%) |
Nov 16, 2020 | 51.83 | 53.25 | 50.81 | 52.82 | 194,947 | +2.13(+4.20%) |
Nov 13, 2020 | 52.32 | 52.36 | 49.86 | 50.69 | 170,667 | -1.17(-2.25%) |
Nov 12, 2020 | 51.82 | 52.71 | 51.50 | 51.85 | 216,981 | -0.18(-0.34%) |
Nov 11, 2020 | 51.58 | 52.89 | 50.91 | 52.03 | 240,927 | +0.21(+0.40%) |
Nov 10, 2020 | 50.49 | 53.23 | 48.96 | 51.83 | 344,642 | +1.97(+3.95%) |
Nov 09, 2020 | 45.62 | 52.17 | 45.61 | 49.86 | 334,115 | +6.38(+14.67%) |
Nov 06, 2020 | 43.35 | 43.97 | 42.67 | 43.48 | 79,766 | +0.40(+0.93%) |
Nov 05, 2020 | 42.53 | 43.38 | 42.44 | 43.08 | 99,967 | +0.54(+1.27%) |
Nov 04, 2020 | 39.10 | 42.83 | 39.10 | 42.53 | 123,796 | +1.77(+4.33%) |
Nov 03, 2020 | 39.63 | 40.96 | 39.63 | 40.77 | 178,752 | +1.80(+4.63%) |
Nov 02, 2020 | 38.88 | 39.77 | 38.38 | 38.97 | 116,323 | +0.62(+1.61%) |
Oct 30, 2020 | 40.54 | 40.66 | 37.86 | 38.35 | 155,463 | -2.22(-5.48%) |
Oct 29, 2020 | 38.75 | 40.76 | 38.46 | 40.57 | 193,966 | +1.51(+3.87%) |
Oct 28, 2020 | 36.89 | 39.65 | 36.89 | 39.06 | 335,806 | +2.32(+6.30%) |
Oct 27, 2020 | 37.31 | 37.71 | 36.57 | 36.74 | 124,214 | -0.77(-2.04%) |
Oct 26, 2020 | 38.08 | 38.27 | 37.20 | 37.51 | 79,762 | -1.06(-2.76%) |
Oct 23, 2020 | 40.69 | 40.69 | 38.50 | 38.57 | 99,252 | -0.43(-1.10%) |
Oct 22, 2020 | 38.39 | 39.10 | 37.98 | 39.00 | 94,088 | +0.59(+1.53%) |
Oct 21, 2020 | 37.42 | 38.95 | 37.11 | 38.41 | 94,015 | +0.82(+2.19%) |
Oct 20, 2020 | 37.94 | 38.67 | 37.35 | 37.59 | 111,258 | -0.12(-0.32%) |
Oct 19, 2020 | 38.38 | 38.96 | 37.53 | 37.71 | 169,128 | -0.55(-1.44%) |
Oct 16, 2020 | 38.09 | 38.58 | 37.70 | 38.27 | 79,980 | +0.03(+0.07%) |
Oct 15, 2020 | 38.35 | 38.47 | 37.41 | 38.24 | 108,064 | -0.45(-1.16%) |
Oct 14, 2020 | 39.12 | 39.14 | 38.23 | 38.69 | 95,722 | -0.21(-0.55%) |
Oct 13, 2020 | 38.74 | 39.07 | 38.46 | 38.90 | 94,272 | -0.21(-0.53%) |
Oct 12, 2020 | 38.45 | 39.32 | 38.36 | 39.11 | 66,612 | +0.70(+1.82%) |
Oct 09, 2020 | 38.52 | 38.59 | 37.81 | 38.41 | 82,442 | +0.20(+0.51%) |
Oct 08, 2020 | 36.86 | 38.24 | 36.86 | 38.21 | 82,986 | +0.84(+2.25%) |
Oct 07, 2020 | 37.56 | 37.94 | 36.77 | 37.37 | 144,566 | +0.07(+0.18%) |
Oct 06, 2020 | 37.22 | 37.76 | 36.68 | 37.30 | 121,196 | +0.30(+0.81%) |
Oct 05, 2020 | 36.37 | 37.49 | 36.12 | 37.00 | 109,047 | +0.97(+2.70%) |
Oct 02, 2020 | 34.56 | 36.32 | 34.21 | 36.03 | 122,058 | +0.89(+2.52%) |