Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.17 | 57.17 | 57.17 | 1,616,249 | +0.26(+0.46%) | |
Dec 30, 2020 | 57.37 | 57.49 | 56.71 | 56.90 | 1,616,249 | -0.05(-0.09%) |
Dec 29, 2020 | 57.35 | 57.57 | 56.62 | 56.95 | 2,410,539 | +0.10(+0.18%) |
Dec 28, 2020 | 56.67 | 57.02 | 56.02 | 56.85 | 2,251,620 | +1.13(+2.03%) |
Dec 24, 2020 | 55.34 | 55.88 | 55.33 | 55.72 | 1,315,045 | +0.48(+0.87%) |
Dec 23, 2020 | 55.82 | 55.95 | 55.19 | 55.24 | 2,327,348 | -0.56(-1.00%) |
Dec 22, 2020 | 55.85 | 56.15 | 54.77 | 55.79 | 3,200,579 | +0.27(+0.48%) |
Dec 21, 2020 | 54.63 | 55.71 | 53.59 | 55.52 | 3,703,927 | -0.14(-0.26%) |
Dec 18, 2020 | 56.32 | 56.40 | 54.84 | 55.67 | 3,812,242 | -0.39(-0.69%) |
Dec 17, 2020 | 55.94 | 56.14 | 55.49 | 56.06 | 2,193,349 | +0.72(+1.30%) |
Dec 16, 2020 | 54.90 | 55.63 | 54.53 | 55.34 | 2,673,222 | +0.61(+1.11%) |
Dec 15, 2020 | 54.42 | 54.73 | 53.63 | 54.73 | 1,944,928 | +1.19(+2.23%) |
Dec 14, 2020 | 53.21 | 54.30 | 53.21 | 53.54 | 2,773,493 | +0.69(+1.31%) |
Dec 11, 2020 | 52.45 | 52.87 | 51.65 | 52.85 | 3,154,820 | -0.19(-0.37%) |
Dec 10, 2020 | 51.91 | 53.47 | 51.53 | 53.04 | 3,689,146 | +0.34(+0.65%) |
Dec 09, 2020 | 55.10 | 55.16 | 52.26 | 52.70 | 4,266,145 | -2.42(-4.39%) |
Dec 08, 2020 | 54.61 | 55.25 | 53.95 | 55.12 | 1,949,164 | +0.34(+0.62%) |
Dec 07, 2020 | 54.23 | 54.90 | 54.17 | 54.78 | 1,822,464 | +0.57(+1.05%) |
Dec 04, 2020 | 53.75 | 54.21 | 53.50 | 54.21 | 1,711,914 | +0.51(+0.94%) |
Dec 03, 2020 | 53.65 | 54.29 | 53.48 | 53.70 | 2,582,140 | +0.12(+0.23%) |
Dec 02, 2020 | 53.01 | 53.71 | 52.36 | 53.58 | 2,400,125 | +0.04(+0.07%) |
Dec 01, 2020 | 52.90 | 54.03 | 52.54 | 53.54 | 2,319,636 | +1.48(+2.85%) |
Nov 30, 2020 | 52.02 | 52.23 | 50.45 | 52.05 | 2,565,695 | +0.13(+0.26%) |
Nov 27, 2020 | 51.63 | 52.31 | 51.56 | 51.92 | 1,674,261 | +0.90(+1.77%) |
Nov 25, 2020 | 50.70 | 51.20 | 50.41 | 51.01 | 2,528,608 | +0.63(+1.25%) |
Nov 24, 2020 | 49.35 | 50.53 | 48.73 | 50.38 | 2,659,327 | +1.40(+2.86%) |
Nov 23, 2020 | 49.33 | 49.77 | 48.21 | 48.98 | 3,259,055 | -0.01(-0.01%) |
Nov 20, 2020 | 49.66 | 49.89 | 48.97 | 48.99 | 1,970,252 | -0.64(-1.28%) |
Nov 19, 2020 | 48.71 | 49.77 | 48.47 | 49.62 | 2,360,048 | +0.74(+1.51%) |
Nov 18, 2020 | 49.44 | 50.00 | 48.87 | 48.88 | 2,639,292 | -0.70(-1.41%) |
Nov 17, 2020 | 50.02 | 50.14 | 49.40 | 49.58 | 2,117,788 | -0.32(-0.65%) |
Nov 16, 2020 | 49.08 | 50.06 | 48.89 | 49.91 | 2,877,452 | +0.66(+1.33%) |
Nov 13, 2020 | 48.90 | 49.39 | 48.16 | 49.25 | 2,287,184 | +0.89(+1.84%) |
Nov 12, 2020 | 49.09 | 49.58 | 47.96 | 48.36 | 3,165,596 | -0.46(-0.95%) |
Nov 11, 2020 | 47.51 | 48.95 | 47.41 | 48.82 | 3,609,299 | +2.07(+4.43%) |
Nov 10, 2020 | 47.32 | 47.81 | 45.78 | 46.75 | 5,770,644 | -1.66(-3.43%) |
Nov 09, 2020 | 51.46 | 52.04 | 48.32 | 48.41 | 7,058,231 | -2.14(-4.23%) |
Nov 06, 2020 | 50.19 | 50.76 | 48.89 | 50.55 | 3,814,859 | +0.08(+0.17%) |
Nov 05, 2020 | 50.16 | 50.78 | 49.65 | 50.47 | 5,095,056 | +2.52(+5.26%) |
Nov 04, 2020 | 46.88 | 48.53 | 46.34 | 47.95 | 6,358,369 | +3.94(+8.95%) |
Nov 03, 2020 | 43.13 | 44.70 | 42.84 | 44.01 | 4,248,128 | +1.43(+3.35%) |
Nov 02, 2020 | 43.11 | 43.67 | 41.62 | 42.58 | 4,286,737 | +0.12(+0.28%) |
Oct 30, 2020 | 43.98 | 44.25 | 41.62 | 42.46 | 7,144,858 | -2.11(-4.74%) |
Oct 29, 2020 | 43.60 | 45.62 | 43.42 | 44.57 | 5,984,140 | +1.44(+3.33%) |
Oct 28, 2020 | 45.28 | 45.45 | 43.06 | 43.14 | 8,419,145 | -3.62(-7.74%) |
Oct 27, 2020 | 46.39 | 47.06 | 46.00 | 46.76 | 4,982,592 | +0.71(+1.54%) |
Oct 26, 2020 | 46.69 | 47.68 | 44.85 | 46.05 | 6,754,746 | -1.50(-3.16%) |
Oct 23, 2020 | 47.55 | 47.55 | 46.52 | 47.55 | 3,075,486 | +0.21(+0.45%) |
Oct 22, 2020 | 47.62 | 47.91 | 46.21 | 47.34 | 4,857,067 | +0.01(+0.03%) |
Oct 21, 2020 | 47.47 | 48.37 | 47.16 | 47.32 | 3,995,434 | -0.12(-0.25%) |
Oct 20, 2020 | 47.46 | 48.46 | 46.92 | 47.44 | 5,196,839 | +0.29(+0.62%) |
Oct 19, 2020 | 49.46 | 49.79 | 46.84 | 47.15 | 4,789,968 | -1.64(-3.37%) |
Oct 16, 2020 | 49.93 | 50.42 | 48.72 | 48.79 | 5,519,727 | -0.52(-1.05%) |
Oct 15, 2020 | 48.33 | 49.55 | 48.12 | 49.31 | 4,859,695 | -0.71(-1.41%) |
Oct 14, 2020 | 51.17 | 51.49 | 49.41 | 50.02 | 4,875,197 | -0.81(-1.59%) |
Oct 13, 2020 | 51.51 | 51.74 | 50.38 | 50.83 | 5,259,665 | -0.03(-0.07%) |
Oct 12, 2020 | 49.53 | 51.85 | 49.17 | 50.86 | 5,985,852 | +2.95(+6.15%) |
Oct 09, 2020 | 47.03 | 47.94 | 46.93 | 47.92 | 4,129,777 | +1.41(+3.03%) |
Oct 08, 2020 | 46.81 | 46.84 | 46.14 | 46.51 | 3,142,903 | +0.42(+0.91%) |
Oct 07, 2020 | 45.35 | 46.27 | 45.18 | 46.09 | 2,682,426 | +1.63(+3.66%) |
Oct 06, 2020 | 45.85 | 46.47 | 44.16 | 44.46 | 5,554,694 | -1.71(-3.71%) |
Oct 05, 2020 | 44.89 | 46.23 | 44.87 | 46.17 | 4,314,415 | +1.92(+4.33%) |
Oct 02, 2020 | 44.82 | 46.06 | 43.96 | 44.26 | 7,591,260 | -2.64(-5.63%) |