Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.89 | 52.89 | 52.89 | 4,006,576 | -0.44(-0.83%) | |
Dec 30, 2020 | 52.86 | 53.35 | 52.59 | 53.33 | 4,006,576 | +0.58(+1.11%) |
Dec 29, 2020 | 53.17 | 53.47 | 52.62 | 52.75 | 4,296,418 | -0.08(-0.15%) |
Dec 28, 2020 | 54.12 | 54.43 | 52.76 | 52.83 | 4,232,891 | -0.58(-1.09%) |
Dec 24, 2020 | 52.71 | 53.48 | 52.60 | 53.41 | 2,103,513 | +0.62(+1.17%) |
Dec 23, 2020 | 52.62 | 53.26 | 52.61 | 52.79 | 4,413,636 | +0.33(+0.62%) |
Dec 22, 2020 | 53.76 | 53.90 | 52.23 | 52.47 | 5,775,715 | -1.16(-2.16%) |
Dec 21, 2020 | 53.53 | 54.08 | 53.00 | 53.62 | 5,482,530 | +0.19(+0.36%) |
Dec 18, 2020 | 54.44 | 54.47 | 53.41 | 53.43 | 11,737,419 | -1.01(-1.85%) |
Dec 17, 2020 | 54.03 | 55.01 | 53.92 | 54.44 | 8,185,291 | +1.24(+2.32%) |
Dec 16, 2020 | 52.53 | 53.34 | 52.11 | 53.20 | 6,122,518 | +1.06(+2.03%) |
Dec 15, 2020 | 51.81 | 52.55 | 51.43 | 52.14 | 5,639,737 | +1.31(+2.57%) |
Dec 14, 2020 | 51.98 | 52.48 | 50.81 | 50.83 | 6,543,508 | -1.16(-2.23%) |
Dec 11, 2020 | 52.11 | 52.75 | 51.73 | 51.99 | 5,631,375 | -0.27(-0.52%) |
Dec 10, 2020 | 52.76 | 53.39 | 52.19 | 52.26 | 7,119,879 | -0.35(-0.67%) |
Dec 09, 2020 | 53.64 | 53.78 | 52.34 | 52.62 | 6,821,363 | -1.34(-2.49%) |
Dec 08, 2020 | 54.40 | 54.40 | 53.51 | 53.96 | 4,971,648 | +0.06(+0.11%) |
Dec 07, 2020 | 52.34 | 54.49 | 52.11 | 53.90 | 8,126,164 | +1.75(+3.36%) |
Dec 04, 2020 | 52.10 | 52.51 | 51.77 | 52.14 | 5,822,161 | -0.06(-0.12%) |
Dec 03, 2020 | 52.81 | 53.17 | 51.94 | 52.21 | 6,245,818 | -0.39(-0.75%) |
Dec 02, 2020 | 52.71 | 53.13 | 52.27 | 52.60 | 7,751,611 | -0.22(-0.42%) |
Dec 01, 2020 | 52.35 | 52.94 | 51.28 | 52.82 | 11,896,902 | +1.22(+2.36%) |
Nov 30, 2020 | 50.78 | 51.68 | 50.41 | 51.60 | 12,499,605 | +0.30(+0.58%) |
Nov 27, 2020 | 50.13 | 51.42 | 49.79 | 51.30 | 4,274,600 | +0.61(+1.21%) |
Nov 25, 2020 | 50.58 | 51.00 | 50.28 | 50.69 | 8,283,941 | +0.80(+1.60%) |
Nov 24, 2020 | 50.28 | 50.63 | 49.61 | 49.89 | 13,039,385 | -1.59(-3.08%) |
Nov 23, 2020 | 53.41 | 53.71 | 51.39 | 51.48 | 10,348,179 | -2.61(-4.82%) |
Nov 20, 2020 | 54.41 | 54.72 | 53.63 | 54.08 | 6,092,665 | +0.21(+0.39%) |
Nov 19, 2020 | 53.48 | 53.94 | 53.01 | 53.87 | 7,992,379 | -0.13(-0.24%) |
Nov 18, 2020 | 56.49 | 56.49 | 53.94 | 54.00 | 6,760,602 | -2.61(-4.60%) |
Nov 17, 2020 | 57.34 | 57.67 | 56.53 | 56.61 | 4,854,980 | -1.00(-1.74%) |
Nov 16, 2020 | 57.37 | 58.00 | 56.95 | 57.61 | 3,992,666 | -0.04(-0.06%) |
Nov 13, 2020 | 57.90 | 57.94 | 57.32 | 57.64 | 3,935,359 | +0.61(+1.06%) |
Nov 12, 2020 | 57.90 | 58.09 | 56.91 | 57.04 | 6,084,128 | -0.54(-0.93%) |
Nov 11, 2020 | 56.42 | 57.60 | 55.54 | 57.57 | 9,184,462 | +0.65(+1.14%) |
Nov 10, 2020 | 57.50 | 57.88 | 56.36 | 56.92 | 8,125,549 | -0.98(-1.70%) |
Nov 09, 2020 | 56.36 | 58.35 | 55.15 | 57.91 | 12,272,311 | -1.87(-3.13%) |
Nov 06, 2020 | 60.00 | 60.05 | 59.21 | 59.78 | 5,317,745 | +0.25(+0.43%) |
Nov 05, 2020 | 58.72 | 59.92 | 58.51 | 59.52 | 9,698,593 | +2.43(+4.26%) |
Nov 04, 2020 | 58.49 | 58.66 | 56.97 | 57.09 | 9,591,590 | -1.39(-2.38%) |
Nov 03, 2020 | 57.11 | 59.00 | 57.11 | 58.49 | 8,513,813 | +1.70(+3.00%) |
Nov 02, 2020 | 55.49 | 56.96 | 54.92 | 56.78 | 9,477,435 | +1.66(+3.01%) |
Oct 30, 2020 | 53.46 | 55.24 | 53.34 | 55.13 | 10,431,329 | +2.19(+4.14%) |
Oct 29, 2020 | 51.65 | 53.92 | 51.28 | 52.93 | 8,009,459 | +1.48(+2.88%) |
Oct 28, 2020 | 53.11 | 53.12 | 51.13 | 51.45 | 11,245,810 | -2.63(-4.87%) |
Oct 27, 2020 | 53.14 | 54.21 | 52.88 | 54.08 | 5,081,502 | +1.17(+2.21%) |
Oct 26, 2020 | 52.61 | 53.54 | 52.46 | 52.92 | 4,312,474 | -0.13(-0.25%) |
Oct 23, 2020 | 52.97 | 53.50 | 52.65 | 53.05 | 3,697,115 | -0.06(-0.12%) |
Oct 22, 2020 | 53.35 | 53.46 | 52.49 | 53.11 | 5,819,230 | -0.82(-1.53%) |
Oct 21, 2020 | 54.10 | 54.72 | 53.74 | 53.93 | 5,741,688 | +0.25(+0.47%) |
Oct 20, 2020 | 54.29 | 54.48 | 53.42 | 53.68 | 5,307,746 | -0.46(-0.84%) |
Oct 19, 2020 | 55.40 | 55.57 | 54.01 | 54.14 | 3,577,463 | -0.84(-1.53%) |
Oct 16, 2020 | 55.40 | 55.57 | 54.84 | 54.98 | 4,084,689 | -0.29(-0.52%) |
Oct 15, 2020 | 55.42 | 55.83 | 54.81 | 55.27 | 4,664,341 | -0.88(-1.56%) |
Oct 14, 2020 | 55.62 | 56.43 | 55.18 | 56.14 | 4,962,565 | +1.09(+1.98%) |
Oct 13, 2020 | 54.84 | 55.14 | 54.06 | 55.06 | 4,617,506 | -0.15(-0.27%) |
Oct 12, 2020 | 55.01 | 55.67 | 54.83 | 55.21 | 4,417,187 | +0.10(+0.18%) |
Oct 09, 2020 | 55.02 | 55.20 | 54.26 | 55.11 | 5,557,015 | +0.96(+1.78%) |
Oct 08, 2020 | 53.92 | 54.53 | 53.70 | 54.14 | 4,461,637 | +0.48(+0.90%) |
Oct 07, 2020 | 53.83 | 54.20 | 53.42 | 53.66 | 4,697,367 | +0.31(+0.58%) |
Oct 06, 2020 | 55.53 | 55.91 | 53.31 | 53.35 | 7,945,592 | -2.03(-3.66%) |
Oct 05, 2020 | 54.65 | 56.10 | 54.63 | 55.38 | 5,103,480 | +0.74(+1.35%) |
Oct 02, 2020 | 54.95 | 55.62 | 54.52 | 54.64 | 5,296,086 | -0.47(-0.86%) |