Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.58 | 52.58 | 52.58 | 7,982,047 | -0.55(-1.04%) | |
Dec 30, 2020 | 51.60 | 53.17 | 51.53 | 53.13 | 7,982,047 | +1.74(+3.38%) |
Dec 29, 2020 | 51.96 | 52.42 | 51.12 | 51.40 | 6,322,314 | -0.18(-0.36%) |
Dec 28, 2020 | 52.78 | 53.32 | 51.48 | 51.58 | 5,566,348 | -0.14(-0.26%) |
Dec 24, 2020 | 51.35 | 52.04 | 51.14 | 51.72 | 2,573,935 | +0.07(+0.13%) |
Dec 23, 2020 | 50.87 | 51.76 | 50.87 | 51.65 | 5,660,485 | +1.36(+2.70%) |
Dec 22, 2020 | 52.20 | 52.33 | 50.05 | 50.29 | 11,100,742 | -2.30(-4.37%) |
Dec 21, 2020 | 51.95 | 53.07 | 51.79 | 52.59 | 7,343,216 | +0.66(+1.28%) |
Dec 18, 2020 | 52.92 | 53.03 | 51.85 | 51.92 | 7,249,447 | -1.16(-2.19%) |
Dec 17, 2020 | 52.19 | 53.39 | 52.00 | 53.09 | 10,194,161 | +2.26(+4.45%) |
Dec 16, 2020 | 49.78 | 50.85 | 49.21 | 50.83 | 7,853,936 | +1.25(+2.52%) |
Dec 15, 2020 | 48.54 | 49.64 | 48.46 | 49.58 | 9,877,092 | +2.02(+4.25%) |
Dec 14, 2020 | 48.47 | 49.17 | 47.49 | 47.55 | 7,465,843 | -1.17(-2.41%) |
Dec 11, 2020 | 49.21 | 49.56 | 48.57 | 48.73 | 5,782,160 | -0.42(-0.85%) |
Dec 10, 2020 | 49.04 | 50.05 | 48.79 | 49.15 | 5,229,005 | +0.07(+0.14%) |
Dec 09, 2020 | 50.11 | 50.41 | 48.48 | 49.08 | 8,599,968 | -1.59(-3.14%) |
Dec 08, 2020 | 51.33 | 51.39 | 50.53 | 50.67 | 3,839,077 | -0.54(-1.06%) |
Dec 07, 2020 | 49.18 | 51.74 | 49.17 | 51.22 | 8,115,558 | +1.97(+3.99%) |
Dec 04, 2020 | 49.71 | 50.11 | 49.03 | 49.25 | 5,679,345 | -0.51(-1.02%) |
Dec 03, 2020 | 50.41 | 50.41 | 49.20 | 49.76 | 5,239,061 | -0.40(-0.80%) |
Dec 02, 2020 | 50.19 | 50.35 | 49.42 | 50.16 | 8,766,611 | -0.13(-0.27%) |
Dec 01, 2020 | 49.53 | 50.34 | 48.69 | 50.29 | 12,668,712 | +2.56(+5.36%) |
Nov 30, 2020 | 46.73 | 47.76 | 46.16 | 47.74 | 7,052,093 | +0.40(+0.85%) |
Nov 27, 2020 | 45.92 | 47.35 | 45.89 | 47.34 | 4,200,739 | +0.46(+0.98%) |
Nov 25, 2020 | 46.47 | 47.19 | 46.32 | 46.88 | 8,892,180 | +0.98(+2.14%) |
Nov 24, 2020 | 45.59 | 46.44 | 45.49 | 45.89 | 10,620,392 | -1.39(-2.95%) |
Nov 23, 2020 | 48.95 | 49.01 | 47.22 | 47.29 | 11,008,980 | -2.22(-4.49%) |
Nov 20, 2020 | 49.70 | 50.34 | 49.21 | 49.51 | 8,475,680 | +0.32(+0.66%) |
Nov 19, 2020 | 48.62 | 49.59 | 48.39 | 49.19 | 8,073,819 | -0.08(-0.15%) |
Nov 18, 2020 | 50.46 | 50.67 | 49.19 | 49.26 | 9,085,390 | -1.36(-2.70%) |
Nov 17, 2020 | 51.21 | 51.29 | 50.42 | 50.63 | 7,424,833 | -1.10(-2.12%) |
Nov 16, 2020 | 51.87 | 52.51 | 51.37 | 51.72 | 5,950,322 | -0.35(-0.68%) |
Nov 13, 2020 | 52.55 | 52.60 | 51.68 | 52.08 | 6,142,903 | +1.04(+2.04%) |
Nov 12, 2020 | 50.93 | 52.10 | 50.89 | 51.04 | 6,775,688 | +0.57(+1.13%) |
Nov 11, 2020 | 50.83 | 51.08 | 50.19 | 50.46 | 7,897,802 | -1.07(-2.07%) |
Nov 10, 2020 | 53.45 | 53.62 | 51.47 | 51.53 | 9,482,483 | -1.84(-3.45%) |
Nov 09, 2020 | 54.21 | 54.21 | 52.28 | 53.37 | 15,669,389 | -3.53(-6.20%) |
Nov 06, 2020 | 57.38 | 57.53 | 56.24 | 56.91 | 8,395,294 | +0.13(+0.24%) |
Nov 05, 2020 | 53.78 | 57.00 | 53.72 | 56.77 | 17,633,306 | +5.06(+9.78%) |
Nov 04, 2020 | 53.30 | 53.36 | 51.49 | 51.71 | 9,778,813 | -1.52(-2.85%) |
Nov 03, 2020 | 53.10 | 53.77 | 52.61 | 53.23 | 7,360,940 | +0.90(+1.71%) |
Nov 02, 2020 | 51.52 | 52.44 | 50.78 | 52.33 | 11,432,512 | +1.56(+3.08%) |
Oct 30, 2020 | 50.90 | 51.08 | 49.39 | 50.77 | 9,147,488 | +0.55(+1.10%) |
Oct 29, 2020 | 49.04 | 50.67 | 48.92 | 50.22 | 7,017,571 | +0.57(+1.15%) |
Oct 28, 2020 | 51.91 | 52.14 | 49.40 | 49.64 | 16,084,280 | -3.97(-7.40%) |
Oct 27, 2020 | 52.56 | 53.70 | 52.37 | 53.61 | 10,101,675 | +0.90(+1.70%) |
Oct 26, 2020 | 53.36 | 54.24 | 52.62 | 52.72 | 8,018,902 | -1.14(-2.11%) |
Oct 23, 2020 | 54.49 | 54.49 | 53.27 | 53.85 | 6,707,180 | -0.65(-1.19%) |
Oct 22, 2020 | 54.60 | 54.82 | 53.57 | 54.50 | 7,867,296 | -1.01(-1.82%) |
Oct 21, 2020 | 55.18 | 56.27 | 55.10 | 55.51 | 5,712,091 | +0.80(+1.46%) |
Oct 20, 2020 | 54.14 | 55.10 | 53.74 | 54.71 | 8,730,354 | +0.57(+1.06%) |
Oct 19, 2020 | 55.91 | 55.91 | 54.08 | 54.14 | 7,242,271 | -0.89(-1.61%) |
Oct 16, 2020 | 55.90 | 56.17 | 54.97 | 55.03 | 4,702,132 | -0.79(-1.42%) |
Oct 15, 2020 | 55.36 | 56.43 | 55.30 | 55.82 | 5,566,202 | -0.91(-1.60%) |
Oct 14, 2020 | 56.52 | 57.33 | 56.07 | 56.72 | 9,752,059 | +1.16(+2.10%) |
Oct 13, 2020 | 55.35 | 56.00 | 54.46 | 55.56 | 7,236,770 | -0.95(-1.69%) |
Oct 12, 2020 | 56.42 | 57.10 | 55.90 | 56.51 | 4,610,621 | -0.26(-0.45%) |
Oct 09, 2020 | 55.20 | 56.86 | 55.17 | 56.77 | 11,310,689 | +2.87(+5.33%) |
Oct 08, 2020 | 53.35 | 54.06 | 53.01 | 53.90 | 5,601,265 | +1.16(+2.21%) |
Oct 07, 2020 | 52.93 | 53.43 | 52.36 | 52.74 | 4,375,433 | +0.58(+1.12%) |
Oct 06, 2020 | 54.61 | 54.86 | 52.03 | 52.15 | 9,516,387 | -1.83(-3.39%) |
Oct 05, 2020 | 53.32 | 54.39 | 53.21 | 53.99 | 7,798,246 | +1.20(+2.28%) |
Oct 02, 2020 | 52.97 | 53.75 | 52.46 | 52.78 | 7,122,737 | -0.94(-1.76%) |