Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.13 | 55.13 | 55.13 | 271,390 | +0.60(+1.11%) | |
Dec 30, 2020 | 54.00 | 54.87 | 53.93 | 54.53 | 271,390 | +0.48(+0.89%) |
Dec 29, 2020 | 54.68 | 54.80 | 53.97 | 54.05 | 324,420 | -0.33(-0.60%) |
Dec 28, 2020 | 54.36 | 55.22 | 54.29 | 54.38 | 373,001 | +0.16(+0.30%) |
Dec 24, 2020 | 54.39 | 54.40 | 53.89 | 54.21 | 198,675 | +0.02(+0.04%) |
Dec 23, 2020 | 53.86 | 54.61 | 53.86 | 54.19 | 466,471 | +0.58(+1.07%) |
Dec 22, 2020 | 54.10 | 54.14 | 53.58 | 53.62 | 310,139 | -0.21(-0.39%) |
Dec 21, 2020 | 53.24 | 54.00 | 52.32 | 53.83 | 582,269 | -0.05(-0.09%) |
Dec 18, 2020 | 54.37 | 54.38 | 53.45 | 53.88 | 1,798,711 | -0.26(-0.48%) |
Dec 17, 2020 | 54.33 | 54.33 | 53.27 | 54.14 | 532,497 | -0.06(-0.11%) |
Dec 16, 2020 | 54.29 | 54.33 | 53.49 | 54.19 | 564,090 | +0.28(+0.51%) |
Dec 15, 2020 | 53.48 | 54.03 | 53.18 | 53.92 | 500,399 | +1.03(+1.95%) |
Dec 14, 2020 | 54.30 | 54.32 | 52.89 | 52.89 | 713,740 | -0.79(-1.47%) |
Dec 11, 2020 | 53.95 | 54.50 | 53.33 | 53.68 | 675,057 | -0.47(-0.86%) |
Dec 10, 2020 | 53.46 | 54.27 | 52.84 | 54.15 | 664,893 | +0.22(+0.41%) |
Dec 09, 2020 | 54.33 | 54.33 | 53.42 | 53.93 | 536,804 | +0.04(+0.07%) |
Dec 08, 2020 | 53.18 | 54.01 | 53.04 | 53.89 | 413,001 | +0.75(+1.42%) |
Dec 07, 2020 | 53.78 | 53.96 | 52.93 | 53.14 | 519,116 | -0.83(-1.54%) |
Dec 04, 2020 | 52.77 | 54.03 | 52.77 | 53.96 | 564,366 | +1.37(+2.61%) |
Dec 03, 2020 | 52.35 | 52.78 | 52.06 | 52.59 | 459,374 | +0.31(+0.60%) |
Dec 02, 2020 | 51.93 | 52.52 | 51.69 | 52.28 | 670,503 | +0.36(+0.70%) |
Dec 01, 2020 | 51.05 | 52.25 | 49.87 | 51.92 | 873,140 | +1.64(+3.26%) |
Nov 30, 2020 | 51.75 | 53.19 | 50.02 | 50.28 | 1,563,989 | -2.73(-5.14%) |
Nov 27, 2020 | 52.95 | 53.94 | 52.58 | 53.00 | 414,854 | -0.13(-0.25%) |
Nov 25, 2020 | 53.72 | 53.96 | 52.97 | 53.14 | 550,097 | -0.91(-1.68%) |
Nov 24, 2020 | 53.26 | 54.44 | 52.95 | 54.04 | 446,712 | +1.65(+3.15%) |
Nov 23, 2020 | 51.96 | 52.69 | 51.91 | 52.39 | 550,118 | +0.58(+1.12%) |
Nov 20, 2020 | 51.64 | 52.10 | 50.96 | 51.81 | 567,408 | +0.07(+0.13%) |
Nov 19, 2020 | 52.15 | 52.17 | 51.38 | 51.74 | 502,137 | -0.49(-0.93%) |
Nov 18, 2020 | 53.04 | 53.46 | 52.22 | 52.23 | 475,059 | -0.60(-1.14%) |
Nov 17, 2020 | 52.95 | 53.12 | 52.54 | 52.83 | 529,717 | -0.49(-0.91%) |
Nov 16, 2020 | 53.70 | 53.74 | 52.98 | 53.32 | 495,840 | +0.78(+1.49%) |
Nov 13, 2020 | 51.78 | 52.75 | 51.46 | 52.54 | 367,745 | +0.89(+1.72%) |
Nov 12, 2020 | 52.13 | 52.13 | 51.33 | 51.65 | 596,739 | -0.84(-1.60%) |
Nov 11, 2020 | 53.02 | 53.40 | 52.15 | 52.49 | 478,882 | -0.33(-0.63%) |
Nov 10, 2020 | 53.41 | 53.93 | 52.40 | 52.82 | 708,916 | -0.41(-0.77%) |
Nov 09, 2020 | 53.12 | 54.16 | 52.59 | 53.23 | 702,668 | +3.00(+5.98%) |
Nov 06, 2020 | 50.55 | 50.55 | 49.67 | 50.23 | 453,255 | -0.01(-0.02%) |
Nov 05, 2020 | 49.64 | 50.46 | 49.55 | 50.24 | 339,888 | +1.07(+2.17%) |
Nov 04, 2020 | 48.11 | 49.44 | 48.10 | 49.17 | 508,870 | +0.61(+1.26%) |
Nov 03, 2020 | 48.14 | 48.82 | 47.76 | 48.56 | 422,865 | +1.32(+2.80%) |
Nov 02, 2020 | 47.27 | 47.87 | 46.87 | 47.24 | 579,892 | +0.39(+0.83%) |
Oct 30, 2020 | 47.22 | 47.65 | 46.45 | 46.85 | 909,239 | -0.59(-1.25%) |
Oct 29, 2020 | 47.29 | 47.80 | 46.64 | 47.44 | 718,321 | -0.10(-0.20%) |
Oct 28, 2020 | 46.92 | 47.92 | 46.42 | 47.53 | 926,658 | +0.04(+0.08%) |
Oct 27, 2020 | 47.85 | 48.26 | 47.30 | 47.49 | 759,460 | -0.30(-0.62%) |
Oct 26, 2020 | 48.87 | 49.07 | 47.53 | 47.79 | 615,027 | -1.80(-3.63%) |
Oct 23, 2020 | 49.50 | 49.80 | 48.94 | 49.59 | 663,620 | +0.09(+0.17%) |
Oct 22, 2020 | 51.49 | 51.56 | 48.60 | 49.50 | 1,516,172 | -3.57(-6.73%) |
Oct 21, 2020 | 54.47 | 54.79 | 53.04 | 53.08 | 630,466 | -1.01(-1.87%) |
Oct 20, 2020 | 54.05 | 54.73 | 53.76 | 54.09 | 530,553 | +0.44(+0.82%) |
Oct 19, 2020 | 53.34 | 54.33 | 53.31 | 53.65 | 581,169 | +0.57(+1.08%) |
Oct 16, 2020 | 53.54 | 53.69 | 53.03 | 53.08 | 274,366 | -0.20(-0.38%) |
Oct 15, 2020 | 52.73 | 53.43 | 52.54 | 53.28 | 293,174 | +0.23(+0.44%) |
Oct 14, 2020 | 53.60 | 53.93 | 52.99 | 53.05 | 260,705 | -0.41(-0.76%) |
Oct 13, 2020 | 53.42 | 53.85 | 53.21 | 53.45 | 554,813 | +0.06(+0.11%) |
Oct 12, 2020 | 52.95 | 53.76 | 52.95 | 53.39 | 416,382 | +0.78(+1.49%) |
Oct 09, 2020 | 52.56 | 52.88 | 52.38 | 52.61 | 441,609 | +0.18(+0.35%) |
Oct 08, 2020 | 51.19 | 52.62 | 51.19 | 52.43 | 751,297 | +1.97(+3.91%) |
Oct 07, 2020 | 51.04 | 51.58 | 50.29 | 50.46 | 460,273 | -0.36(-0.71%) |
Oct 06, 2020 | 51.04 | 51.91 | 50.59 | 50.82 | 732,493 | +0.15(+0.30%) |
Oct 05, 2020 | 49.56 | 50.87 | 49.48 | 50.67 | 725,808 | +1.34(+2.72%) |
Oct 02, 2020 | 47.92 | 49.56 | 47.92 | 49.32 | 402,684 | +0.70(+1.43%) |