Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.57 | 55.57 | 55.57 | 51,378 | -0.01(-0.02%) | |
Dec 30, 2020 | 55.65 | 56.10 | 55.39 | 55.58 | 51,378 | +0.15(+0.28%) |
Dec 29, 2020 | 56.40 | 56.40 | 54.81 | 55.43 | 76,597 | -0.77(-1.37%) |
Dec 28, 2020 | 56.97 | 56.97 | 55.83 | 56.19 | 118,519 | -0.10(-0.17%) |
Dec 24, 2020 | 55.70 | 56.78 | 55.70 | 56.29 | 38,121 | +0.62(+1.12%) |
Dec 23, 2020 | 55.68 | 55.98 | 54.59 | 55.67 | 61,732 | +0.61(+1.12%) |
Dec 22, 2020 | 55.75 | 56.20 | 54.81 | 55.05 | 59,470 | -0.72(-1.29%) |
Dec 21, 2020 | 55.35 | 56.15 | 53.41 | 55.77 | 73,038 | -0.71(-1.26%) |
Dec 18, 2020 | 57.20 | 57.20 | 55.88 | 56.48 | 644,620 | -0.37(-0.66%) |
Dec 17, 2020 | 57.92 | 57.92 | 56.55 | 56.86 | 72,017 | -0.72(-1.25%) |
Dec 16, 2020 | 58.75 | 58.93 | 57.21 | 57.58 | 88,155 | -0.69(-1.19%) |
Dec 15, 2020 | 57.45 | 58.83 | 57.08 | 58.27 | 134,852 | +1.58(+2.79%) |
Dec 14, 2020 | 58.96 | 58.96 | 56.04 | 56.68 | 217,849 | -1.80(-3.07%) |
Dec 11, 2020 | 58.82 | 59.30 | 57.89 | 58.48 | 93,323 | -0.34(-0.57%) |
Dec 10, 2020 | 59.93 | 60.53 | 57.90 | 58.82 | 76,953 | -1.99(-3.27%) |
Dec 09, 2020 | 60.30 | 61.39 | 58.66 | 60.80 | 103,077 | +1.23(+2.06%) |
Dec 08, 2020 | 58.81 | 60.18 | 58.81 | 59.57 | 117,855 | +0.18(+0.31%) |
Dec 07, 2020 | 59.59 | 59.95 | 56.82 | 59.39 | 110,569 | -0.60(-0.99%) |
Dec 04, 2020 | 57.41 | 60.27 | 56.73 | 59.99 | 161,754 | +3.20(+5.63%) |
Dec 03, 2020 | 56.07 | 57.26 | 55.54 | 56.79 | 99,003 | +0.73(+1.30%) |
Dec 02, 2020 | 55.96 | 56.41 | 53.52 | 56.06 | 128,487 | +0.05(+0.09%) |
Dec 01, 2020 | 56.26 | 56.69 | 55.49 | 56.01 | 159,097 | +0.33(+0.59%) |
Nov 30, 2020 | 56.45 | 56.79 | 55.42 | 55.69 | 248,765 | -0.60(-1.06%) |
Nov 27, 2020 | 56.72 | 56.87 | 56.18 | 56.28 | 44,266 | -0.59(-1.03%) |
Nov 25, 2020 | 56.10 | 57.01 | 55.41 | 56.87 | 174,252 | +0.32(+0.56%) |
Nov 24, 2020 | 55.07 | 56.82 | 54.21 | 56.55 | 276,143 | +1.76(+3.21%) |
Nov 23, 2020 | 53.44 | 55.35 | 53.44 | 54.79 | 97,181 | +1.48(+2.77%) |
Nov 20, 2020 | 53.47 | 53.97 | 52.16 | 53.31 | 126,653 | -0.63(-1.17%) |
Nov 19, 2020 | 53.24 | 54.13 | 52.77 | 53.95 | 94,874 | +0.37(+0.70%) |
Nov 18, 2020 | 53.90 | 54.56 | 53.39 | 53.57 | 123,620 | -0.36(-0.68%) |
Nov 17, 2020 | 53.40 | 54.22 | 52.09 | 53.94 | 128,836 | -0.12(-0.23%) |
Nov 16, 2020 | 52.66 | 54.14 | 52.13 | 54.06 | 112,875 | +2.15(+4.14%) |
Nov 13, 2020 | 51.49 | 52.23 | 50.51 | 51.91 | 96,864 | +1.01(+1.98%) |
Nov 12, 2020 | 52.26 | 53.50 | 50.27 | 50.90 | 122,864 | -1.91(-3.62%) |
Nov 11, 2020 | 54.17 | 54.17 | 52.25 | 52.82 | 90,452 | -1.17(-2.17%) |
Nov 10, 2020 | 52.40 | 54.44 | 51.61 | 53.98 | 218,628 | +1.76(+3.38%) |
Nov 09, 2020 | 52.31 | 54.67 | 51.41 | 52.22 | 259,071 | +4.02(+8.35%) |
Nov 06, 2020 | 47.77 | 49.34 | 47.03 | 48.20 | 86,830 | +0.37(+0.78%) |
Nov 05, 2020 | 46.50 | 49.45 | 46.50 | 47.82 | 113,343 | +1.34(+2.89%) |
Nov 04, 2020 | 51.64 | 51.64 | 46.39 | 46.48 | 376,226 | -6.09(-11.59%) |
Nov 03, 2020 | 52.20 | 53.16 | 51.92 | 52.58 | 213,698 | +1.40(+2.73%) |
Nov 02, 2020 | 48.85 | 51.25 | 48.74 | 51.18 | 118,812 | +2.50(+5.14%) |
Oct 30, 2020 | 48.61 | 49.06 | 48.16 | 48.68 | 151,745 | -0.34(-0.68%) |
Oct 29, 2020 | 48.60 | 49.18 | 47.59 | 49.01 | 106,642 | +0.00(+0.00%) |
Oct 28, 2020 | 49.97 | 50.62 | 48.89 | 49.01 | 111,059 | -1.86(-3.65%) |
Oct 27, 2020 | 53.03 | 54.03 | 50.58 | 50.87 | 76,639 | -2.39(-4.48%) |
Oct 26, 2020 | 54.05 | 54.07 | 52.70 | 53.26 | 107,997 | -1.52(-2.78%) |
Oct 23, 2020 | 55.05 | 55.63 | 53.82 | 54.78 | 66,271 | +0.00(+0.00%) |
Oct 22, 2020 | 55.68 | 55.95 | 54.42 | 54.78 | 81,511 | -0.57(-1.04%) |
Oct 21, 2020 | 55.65 | 56.63 | 54.91 | 55.35 | 84,329 | -0.37(-0.67%) |
Oct 20, 2020 | 55.65 | 56.05 | 55.04 | 55.73 | 126,738 | +0.50(+0.90%) |
Oct 19, 2020 | 55.53 | 56.15 | 54.85 | 55.23 | 88,228 | -0.05(-0.09%) |
Oct 16, 2020 | 55.27 | 57.15 | 54.88 | 55.28 | 102,798 | -0.12(-0.22%) |
Oct 15, 2020 | 53.58 | 55.48 | 53.22 | 55.40 | 96,868 | +1.06(+1.96%) |
Oct 14, 2020 | 55.72 | 56.34 | 54.27 | 54.34 | 143,918 | -1.46(-2.61%) |
Oct 13, 2020 | 56.23 | 56.30 | 55.47 | 55.80 | 115,963 | -0.91(-1.61%) |
Oct 12, 2020 | 56.50 | 57.16 | 55.84 | 56.71 | 81,643 | +0.67(+1.20%) |
Oct 09, 2020 | 56.70 | 56.82 | 55.52 | 56.03 | 119,601 | -0.56(-0.98%) |
Oct 08, 2020 | 56.35 | 56.87 | 55.04 | 56.59 | 112,324 | +0.81(+1.46%) |
Oct 07, 2020 | 56.02 | 57.06 | 54.78 | 55.78 | 190,907 | +0.57(+1.02%) |
Oct 06, 2020 | 54.72 | 57.45 | 54.05 | 55.21 | 213,030 | +0.79(+1.44%) |
Oct 05, 2020 | 52.73 | 54.53 | 52.42 | 54.42 | 247,415 | +1.89(+3.59%) |
Oct 02, 2020 | 50.57 | 52.67 | 50.57 | 52.54 | 146,736 | +1.01(+1.95%) |