Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.60 | 54.60 | 54.60 | 210,989 | +0.25(+0.45%) | |
Dec 30, 2020 | 52.81 | 54.65 | 52.81 | 54.36 | 210,989 | +1.65(+3.12%) |
Dec 29, 2020 | 55.03 | 55.03 | 51.92 | 52.71 | 181,342 | -1.98(-3.63%) |
Dec 28, 2020 | 54.83 | 55.56 | 52.08 | 54.70 | 269,928 | +0.41(+0.75%) |
Dec 24, 2020 | 54.93 | 54.93 | 53.68 | 54.29 | 64,154 | -0.17(-0.31%) |
Dec 23, 2020 | 53.34 | 54.62 | 53.24 | 54.46 | 278,109 | +1.65(+3.13%) |
Dec 22, 2020 | 53.14 | 53.53 | 51.58 | 52.80 | 336,360 | -0.03(-0.06%) |
Dec 21, 2020 | 51.70 | 53.08 | 51.16 | 52.83 | 477,289 | +0.09(+0.17%) |
Dec 18, 2020 | 54.29 | 54.52 | 52.21 | 52.74 | 846,195 | -1.27(-2.35%) |
Dec 17, 2020 | 54.01 | 54.23 | 53.35 | 54.01 | 298,513 | +0.39(+0.73%) |
Dec 16, 2020 | 53.39 | 53.94 | 52.67 | 53.62 | 323,515 | +0.23(+0.42%) |
Dec 15, 2020 | 52.59 | 53.54 | 52.19 | 53.39 | 202,597 | +1.33(+2.55%) |
Dec 14, 2020 | 53.26 | 53.86 | 52.04 | 52.06 | 214,003 | -0.34(-0.66%) |
Dec 11, 2020 | 52.50 | 53.19 | 51.81 | 52.41 | 144,202 | -0.84(-1.57%) |
Dec 10, 2020 | 52.85 | 54.00 | 52.31 | 53.25 | 258,255 | -0.08(-0.15%) |
Dec 09, 2020 | 53.86 | 54.01 | 52.65 | 53.32 | 483,414 | -0.15(-0.28%) |
Dec 08, 2020 | 53.51 | 54.87 | 53.08 | 53.47 | 330,039 | -0.81(-1.49%) |
Dec 07, 2020 | 54.34 | 54.37 | 53.12 | 54.28 | 381,717 | -0.29(-0.52%) |
Dec 04, 2020 | 54.27 | 58.55 | 53.93 | 54.56 | 439,214 | +0.96(+1.80%) |
Dec 03, 2020 | 56.08 | 56.82 | 53.44 | 53.60 | 361,095 | -2.57(-4.57%) |
Dec 02, 2020 | 56.59 | 56.73 | 55.96 | 56.17 | 304,919 | -0.57(-1.01%) |
Dec 01, 2020 | 56.42 | 57.34 | 56.12 | 56.74 | 568,528 | +0.89(+1.59%) |
Nov 30, 2020 | 56.36 | 57.03 | 55.01 | 55.85 | 415,532 | -1.09(-1.92%) |
Nov 27, 2020 | 57.00 | 57.35 | 56.39 | 56.95 | 225,196 | -0.14(-0.24%) |
Nov 25, 2020 | 56.20 | 57.56 | 55.07 | 57.08 | 461,571 | +0.17(+0.29%) |
Nov 24, 2020 | 55.09 | 57.07 | 54.03 | 56.92 | 462,454 | +3.16(+5.89%) |
Nov 23, 2020 | 53.78 | 54.36 | 53.29 | 53.75 | 275,003 | +0.80(+1.51%) |
Nov 20, 2020 | 51.57 | 53.14 | 51.43 | 52.95 | 406,999 | +0.83(+1.59%) |
Nov 19, 2020 | 53.53 | 53.83 | 51.43 | 52.12 | 417,162 | -1.60(-2.99%) |
Nov 18, 2020 | 54.63 | 55.41 | 53.60 | 53.73 | 621,748 | -0.18(-0.33%) |
Nov 17, 2020 | 54.12 | 54.14 | 52.59 | 53.91 | 651,034 | -0.94(-1.72%) |
Nov 16, 2020 | 53.98 | 55.55 | 53.50 | 54.85 | 522,598 | +2.70(+5.17%) |
Nov 13, 2020 | 51.43 | 52.63 | 51.02 | 52.15 | 412,792 | +1.22(+2.40%) |
Nov 12, 2020 | 52.69 | 53.54 | 50.40 | 50.93 | 701,115 | -2.57(-4.80%) |
Nov 11, 2020 | 53.54 | 53.63 | 51.31 | 53.50 | 571,248 | -0.01(-0.02%) |
Nov 10, 2020 | 51.13 | 53.91 | 50.69 | 53.51 | 645,439 | +3.11(+6.17%) |
Nov 09, 2020 | 48.97 | 51.30 | 48.34 | 50.40 | 723,084 | +5.20(+11.49%) |
Nov 06, 2020 | 46.11 | 46.40 | 45.13 | 45.21 | 296,637 | -0.44(-0.97%) |
Nov 05, 2020 | 45.24 | 46.43 | 45.24 | 45.65 | 363,962 | +1.12(+2.52%) |
Nov 04, 2020 | 44.64 | 46.50 | 43.09 | 44.53 | 1,034,039 | -1.17(-2.56%) |
Nov 03, 2020 | 45.40 | 46.25 | 44.65 | 45.70 | 346,009 | +1.44(+3.25%) |
Nov 02, 2020 | 42.37 | 44.31 | 42.12 | 44.26 | 414,314 | +2.18(+5.19%) |
Oct 30, 2020 | 42.23 | 42.86 | 41.51 | 42.08 | 530,065 | -0.45(-1.06%) |
Oct 29, 2020 | 41.38 | 43.10 | 40.83 | 42.53 | 577,588 | +0.70(+1.67%) |
Oct 28, 2020 | 41.46 | 42.58 | 40.48 | 41.83 | 600,054 | -1.11(-2.59%) |
Oct 27, 2020 | 42.61 | 43.13 | 41.19 | 42.94 | 549,431 | -0.01(-0.02%) |
Oct 26, 2020 | 44.22 | 44.22 | 41.14 | 42.95 | 572,302 | -1.15(-2.61%) |
Oct 23, 2020 | 42.30 | 44.31 | 40.64 | 44.10 | 923,955 | +4.30(+10.80%) |
Oct 22, 2020 | 39.07 | 40.19 | 38.63 | 39.80 | 455,459 | +1.09(+2.82%) |
Oct 21, 2020 | 38.64 | 39.69 | 38.39 | 38.71 | 240,382 | -0.05(-0.13%) |
Oct 20, 2020 | 39.14 | 39.54 | 38.37 | 38.76 | 245,130 | -0.15(-0.38%) |
Oct 19, 2020 | 40.67 | 41.26 | 38.65 | 38.91 | 293,905 | -1.26(-3.14%) |
Oct 16, 2020 | 39.76 | 42.03 | 39.55 | 40.17 | 753,432 | +0.31(+0.79%) |
Oct 15, 2020 | 39.27 | 39.91 | 38.97 | 39.85 | 263,453 | -0.24(-0.59%) |
Oct 14, 2020 | 40.39 | 41.24 | 40.02 | 40.09 | 272,200 | +0.87(+2.21%) |
Oct 13, 2020 | 39.28 | 39.75 | 38.73 | 39.22 | 310,928 | -0.03(-0.09%) |
Oct 12, 2020 | 39.55 | 40.47 | 39.23 | 39.26 | 404,569 | -0.31(-0.78%) |
Oct 09, 2020 | 40.71 | 40.95 | 39.44 | 39.57 | 315,640 | -0.50(-1.25%) |
Oct 08, 2020 | 40.85 | 41.04 | 39.70 | 40.07 | 215,611 | -0.18(-0.44%) |
Oct 07, 2020 | 40.43 | 41.04 | 39.85 | 40.25 | 335,446 | +0.46(+1.16%) |
Oct 06, 2020 | 39.39 | 41.11 | 38.69 | 39.78 | 278,553 | +0.81(+2.07%) |
Oct 05, 2020 | 38.12 | 39.32 | 38.12 | 38.98 | 138,492 | +1.27(+3.37%) |
Oct 02, 2020 | 36.14 | 38.23 | 35.63 | 37.71 | 180,279 | +0.57(+1.54%) |