Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.89 | 52.89 | 52.89 | 237,920 | -0.20(-0.37%) | |
Dec 30, 2020 | 52.53 | 53.35 | 52.49 | 53.09 | 237,920 | +0.64(+1.23%) |
Dec 29, 2020 | 53.27 | 53.39 | 52.37 | 52.44 | 290,888 | -0.62(-1.18%) |
Dec 28, 2020 | 53.36 | 53.36 | 52.78 | 53.07 | 258,025 | +0.02(+0.03%) |
Dec 24, 2020 | 53.19 | 53.19 | 52.52 | 53.05 | 164,113 | +0.11(+0.20%) |
Dec 23, 2020 | 53.10 | 53.86 | 52.74 | 52.94 | 578,069 | -0.04(-0.07%) |
Dec 22, 2020 | 52.91 | 53.02 | 52.30 | 52.98 | 425,375 | -0.04(-0.08%) |
Dec 21, 2020 | 52.51 | 53.15 | 51.86 | 53.02 | 480,803 | -0.43(-0.80%) |
Dec 18, 2020 | 53.85 | 54.06 | 53.18 | 53.45 | 1,106,898 | -0.05(-0.10%) |
Dec 17, 2020 | 53.59 | 53.77 | 53.26 | 53.51 | 519,428 | -0.02(-0.03%) |
Dec 16, 2020 | 53.89 | 54.15 | 53.27 | 53.52 | 471,514 | -0.17(-0.32%) |
Dec 15, 2020 | 53.74 | 54.27 | 53.36 | 53.69 | 450,791 | +0.30(+0.57%) |
Dec 14, 2020 | 55.31 | 55.46 | 53.38 | 53.39 | 500,825 | -1.29(-2.37%) |
Dec 11, 2020 | 54.75 | 55.36 | 54.39 | 54.69 | 903,464 | -0.37(-0.68%) |
Dec 10, 2020 | 54.69 | 55.37 | 54.55 | 55.06 | 763,116 | -0.05(-0.10%) |
Dec 09, 2020 | 54.25 | 55.18 | 54.19 | 55.11 | 573,754 | +0.86(+1.58%) |
Dec 08, 2020 | 53.27 | 54.30 | 53.27 | 54.26 | 311,480 | +0.50(+0.93%) |
Dec 07, 2020 | 53.80 | 53.92 | 53.31 | 53.76 | 469,020 | +0.03(+0.05%) |
Dec 04, 2020 | 52.62 | 53.74 | 52.62 | 53.73 | 382,222 | +1.37(+2.61%) |
Dec 03, 2020 | 52.36 | 52.68 | 52.00 | 52.36 | 678,672 | +0.14(+0.27%) |
Dec 02, 2020 | 52.38 | 53.00 | 52.06 | 52.22 | 500,932 | -0.34(-0.65%) |
Dec 01, 2020 | 52.54 | 52.65 | 52.03 | 52.56 | 322,770 | +0.73(+1.41%) |
Nov 30, 2020 | 52.18 | 52.77 | 51.71 | 51.83 | 486,216 | -0.80(-1.53%) |
Nov 27, 2020 | 52.64 | 52.74 | 52.20 | 52.63 | 109,670 | +0.06(+0.12%) |
Nov 25, 2020 | 52.48 | 53.04 | 52.05 | 52.57 | 506,679 | -0.27(-0.51%) |
Nov 24, 2020 | 52.14 | 52.98 | 51.91 | 52.84 | 543,635 | +1.55(+3.03%) |
Nov 23, 2020 | 51.82 | 52.09 | 51.22 | 51.28 | 437,978 | +0.04(+0.07%) |
Nov 20, 2020 | 51.43 | 51.89 | 50.86 | 51.25 | 401,826 | -0.21(-0.42%) |
Nov 19, 2020 | 50.88 | 51.56 | 50.47 | 51.46 | 496,186 | +0.38(+0.75%) |
Nov 18, 2020 | 51.66 | 51.71 | 50.89 | 51.08 | 420,007 | -0.45(-0.87%) |
Nov 17, 2020 | 50.56 | 51.93 | 50.56 | 51.53 | 475,157 | +0.67(+1.32%) |
Nov 16, 2020 | 51.44 | 51.64 | 49.98 | 50.86 | 656,979 | +0.69(+1.37%) |
Nov 13, 2020 | 49.29 | 50.32 | 48.93 | 50.17 | 416,165 | +1.49(+3.06%) |
Nov 12, 2020 | 49.11 | 49.34 | 48.23 | 48.68 | 481,416 | -1.07(-2.15%) |
Nov 11, 2020 | 51.45 | 51.45 | 49.42 | 49.75 | 746,344 | -1.36(-2.65%) |
Nov 10, 2020 | 49.13 | 51.08 | 49.07 | 51.11 | 694,658 | +2.17(+4.43%) |
Nov 09, 2020 | 49.91 | 51.04 | 48.59 | 48.94 | 959,234 | +1.93(+4.10%) |
Nov 06, 2020 | 47.09 | 47.24 | 46.55 | 47.01 | 261,676 | +0.13(+0.28%) |
Nov 05, 2020 | 46.30 | 47.27 | 46.25 | 46.88 | 260,373 | +1.14(+2.50%) |
Nov 04, 2020 | 46.07 | 46.48 | 45.19 | 45.73 | 354,109 | -0.99(-2.12%) |
Nov 03, 2020 | 45.86 | 46.93 | 45.67 | 46.72 | 440,805 | +1.72(+3.82%) |
Nov 02, 2020 | 43.94 | 45.02 | 43.94 | 45.01 | 542,565 | +1.72(+3.97%) |
Oct 30, 2020 | 43.85 | 44.42 | 43.08 | 43.29 | 1,177,374 | -0.75(-1.71%) |
Oct 29, 2020 | 43.22 | 44.21 | 42.68 | 44.04 | 578,398 | +0.75(+1.74%) |
Oct 28, 2020 | 43.86 | 44.39 | 43.23 | 43.29 | 675,089 | -1.40(-3.13%) |
Oct 27, 2020 | 45.64 | 45.79 | 44.64 | 44.69 | 649,081 | -0.99(-2.17%) |
Oct 26, 2020 | 46.49 | 46.90 | 45.40 | 45.68 | 615,075 | -1.43(-3.04%) |
Oct 23, 2020 | 46.57 | 47.74 | 46.57 | 47.11 | 875,040 | -0.26(-0.54%) |
Oct 22, 2020 | 47.86 | 48.24 | 46.74 | 47.37 | 834,051 | -1.83(-3.73%) |
Oct 21, 2020 | 48.77 | 49.48 | 48.59 | 49.20 | 528,663 | +0.40(+0.82%) |
Oct 20, 2020 | 48.83 | 49.25 | 48.41 | 48.81 | 437,599 | +0.35(+0.71%) |
Oct 19, 2020 | 49.24 | 49.41 | 48.40 | 48.46 | 372,786 | -0.57(-1.16%) |
Oct 16, 2020 | 49.42 | 49.57 | 48.97 | 49.03 | 413,803 | -0.26(-0.52%) |
Oct 15, 2020 | 47.52 | 49.51 | 47.33 | 49.28 | 887,852 | +1.23(+2.56%) |
Oct 14, 2020 | 47.82 | 48.17 | 47.61 | 48.05 | 343,264 | +0.51(+1.08%) |
Oct 13, 2020 | 47.65 | 47.85 | 47.22 | 47.54 | 308,045 | -0.10(-0.20%) |
Oct 12, 2020 | 47.32 | 48.33 | 47.21 | 47.64 | 309,376 | +0.58(+1.22%) |
Oct 09, 2020 | 47.49 | 48.00 | 46.94 | 47.06 | 472,418 | +0.11(+0.23%) |
Oct 08, 2020 | 46.93 | 47.12 | 46.52 | 46.96 | 378,116 | +0.10(+0.21%) |
Oct 07, 2020 | 46.70 | 47.15 | 46.55 | 46.86 | 323,304 | +0.61(+1.32%) |
Oct 06, 2020 | 46.99 | 47.23 | 46.18 | 46.25 | 363,350 | -0.27(-0.57%) |
Oct 05, 2020 | 46.49 | 46.74 | 46.04 | 46.51 | 365,605 | +0.58(+1.27%) |
Oct 02, 2020 | 45.02 | 46.36 | 44.79 | 45.93 | 270,485 | +0.26(+0.56%) |