Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.47 | 56.47 | 56.47 | 115,323 | -0.15(-0.26%) | |
Dec 30, 2020 | 56.18 | 56.89 | 56.18 | 56.62 | 115,323 | +0.55(+0.98%) |
Dec 29, 2020 | 57.27 | 57.27 | 55.52 | 56.07 | 182,092 | -0.95(-1.66%) |
Dec 28, 2020 | 57.31 | 57.69 | 56.89 | 57.02 | 132,743 | +0.07(+0.11%) |
Dec 24, 2020 | 57.54 | 57.54 | 56.78 | 56.96 | 84,239 | -0.53(-0.92%) |
Dec 23, 2020 | 57.78 | 58.07 | 57.35 | 57.49 | 122,075 | -0.20(-0.34%) |
Dec 22, 2020 | 58.07 | 58.64 | 57.53 | 57.68 | 152,099 | -0.26(-0.45%) |
Dec 21, 2020 | 57.82 | 58.37 | 56.39 | 57.94 | 179,192 | -1.01(-1.72%) |
Dec 18, 2020 | 58.49 | 59.32 | 58.19 | 58.96 | 559,053 | +0.70(+1.20%) |
Dec 17, 2020 | 58.07 | 58.60 | 57.73 | 58.26 | 156,310 | +0.43(+0.74%) |
Dec 16, 2020 | 58.10 | 58.14 | 57.06 | 57.83 | 128,799 | -0.33(-0.58%) |
Dec 15, 2020 | 57.93 | 58.17 | 57.26 | 58.17 | 115,092 | +0.87(+1.53%) |
Dec 14, 2020 | 57.28 | 58.09 | 57.07 | 57.29 | 127,605 | +0.56(+0.98%) |
Dec 11, 2020 | 57.50 | 57.50 | 56.43 | 56.73 | 117,763 | -0.34(-0.59%) |
Dec 10, 2020 | 56.81 | 57.46 | 55.84 | 57.07 | 125,854 | -0.26(-0.45%) |
Dec 09, 2020 | 57.80 | 58.05 | 56.99 | 57.33 | 195,690 | -0.42(-0.73%) |
Dec 08, 2020 | 57.14 | 57.80 | 57.11 | 57.75 | 136,561 | +0.30(+0.52%) |
Dec 07, 2020 | 57.33 | 57.56 | 56.59 | 57.45 | 92,631 | +0.24(+0.42%) |
Dec 04, 2020 | 56.07 | 57.31 | 55.89 | 57.21 | 128,400 | +1.19(+2.13%) |
Dec 03, 2020 | 56.37 | 56.66 | 55.83 | 56.02 | 96,132 | -0.43(-0.76%) |
Dec 02, 2020 | 56.20 | 56.68 | 55.89 | 56.45 | 116,466 | +0.38(+0.68%) |
Dec 01, 2020 | 56.61 | 56.61 | 55.38 | 56.06 | 190,311 | +0.31(+0.55%) |
Nov 30, 2020 | 56.90 | 56.90 | 55.22 | 55.76 | 278,741 | -1.01(-1.77%) |
Nov 27, 2020 | 55.32 | 56.92 | 55.24 | 56.76 | 120,449 | +1.32(+2.38%) |
Nov 25, 2020 | 56.76 | 56.77 | 55.35 | 55.44 | 116,688 | -1.32(-2.33%) |
Nov 24, 2020 | 56.75 | 57.13 | 56.11 | 56.76 | 163,700 | +0.48(+0.86%) |
Nov 23, 2020 | 56.51 | 56.81 | 55.86 | 56.28 | 150,372 | +0.35(+0.63%) |
Nov 20, 2020 | 55.38 | 56.62 | 55.30 | 55.92 | 130,119 | +0.46(+0.82%) |
Nov 19, 2020 | 55.75 | 55.83 | 54.80 | 55.47 | 117,921 | -0.36(-0.65%) |
Nov 18, 2020 | 57.54 | 58.13 | 55.74 | 55.83 | 128,399 | -1.67(-2.90%) |
Nov 17, 2020 | 56.39 | 57.54 | 55.56 | 57.50 | 190,415 | +0.68(+1.20%) |
Nov 16, 2020 | 56.65 | 56.89 | 55.53 | 56.82 | 196,049 | +1.05(+1.89%) |
Nov 13, 2020 | 55.71 | 56.44 | 55.29 | 55.77 | 134,740 | +0.53(+0.96%) |
Nov 12, 2020 | 55.70 | 56.31 | 54.85 | 55.24 | 102,894 | -0.99(-1.75%) |
Nov 11, 2020 | 56.73 | 56.77 | 55.83 | 56.22 | 117,528 | -0.12(-0.21%) |
Nov 10, 2020 | 56.36 | 56.76 | 55.44 | 56.34 | 157,836 | +0.43(+0.77%) |
Nov 09, 2020 | 58.00 | 59.04 | 55.87 | 55.92 | 230,721 | +1.87(+3.46%) |
Nov 06, 2020 | 56.24 | 56.24 | 54.02 | 54.04 | 109,060 | -2.03(-3.62%) |
Nov 05, 2020 | 53.03 | 56.31 | 52.77 | 56.07 | 316,066 | +4.51(+8.75%) |
Nov 04, 2020 | 51.45 | 52.57 | 50.60 | 51.56 | 282,160 | -0.34(-0.66%) |
Nov 03, 2020 | 51.31 | 52.42 | 51.04 | 51.90 | 201,726 | +1.01(+1.99%) |
Nov 02, 2020 | 52.04 | 52.85 | 50.60 | 50.89 | 172,097 | -1.21(-2.32%) |
Oct 30, 2020 | 52.80 | 53.38 | 51.68 | 52.10 | 141,079 | -0.80(-1.51%) |
Oct 29, 2020 | 51.92 | 53.10 | 51.54 | 52.90 | 167,396 | +0.64(+1.23%) |
Oct 28, 2020 | 52.36 | 52.99 | 51.75 | 52.26 | 191,782 | -1.41(-2.64%) |
Oct 27, 2020 | 53.68 | 54.35 | 53.27 | 53.67 | 94,156 | -0.20(-0.38%) |
Oct 26, 2020 | 54.26 | 55.15 | 53.08 | 53.88 | 91,866 | -1.03(-1.88%) |
Oct 23, 2020 | 55.77 | 55.83 | 54.68 | 54.91 | 65,865 | -0.59(-1.06%) |
Oct 22, 2020 | 55.56 | 55.65 | 54.75 | 55.50 | 115,002 | +0.31(+0.56%) |
Oct 21, 2020 | 55.38 | 55.98 | 54.91 | 55.19 | 97,544 | -0.22(-0.40%) |
Oct 20, 2020 | 56.07 | 56.39 | 55.30 | 55.41 | 99,346 | -0.16(-0.28%) |
Oct 19, 2020 | 56.18 | 56.58 | 55.44 | 55.57 | 135,583 | -0.24(-0.43%) |
Oct 16, 2020 | 55.76 | 56.56 | 55.36 | 55.81 | 106,696 | -0.12(-0.22%) |
Oct 15, 2020 | 54.72 | 56.08 | 54.20 | 55.93 | 122,790 | +0.50(+0.91%) |
Oct 14, 2020 | 55.84 | 56.41 | 55.02 | 55.43 | 178,323 | -0.16(-0.28%) |
Oct 13, 2020 | 57.00 | 57.02 | 55.46 | 55.59 | 176,364 | -1.59(-2.78%) |
Oct 12, 2020 | 56.46 | 57.28 | 55.76 | 57.18 | 234,612 | +1.05(+1.86%) |
Oct 09, 2020 | 55.30 | 56.15 | 54.91 | 56.14 | 145,989 | +1.15(+2.09%) |
Oct 08, 2020 | 54.60 | 55.14 | 53.72 | 54.99 | 182,418 | +1.04(+1.92%) |
Oct 07, 2020 | 53.35 | 54.37 | 53.35 | 53.95 | 128,588 | +0.97(+1.83%) |
Oct 06, 2020 | 54.17 | 54.57 | 52.87 | 52.98 | 167,588 | -0.89(-1.65%) |
Oct 05, 2020 | 52.99 | 53.94 | 52.96 | 53.87 | 94,870 | +1.33(+2.54%) |
Oct 02, 2020 | 52.33 | 52.80 | 52.16 | 52.54 | 252,645 | -0.57(-1.07%) |