Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.60 | 50.60 | 50.60 | 1,663,368 | +0.24(+0.47%) | |
Dec 30, 2020 | 49.29 | 50.55 | 49.26 | 50.36 | 1,663,368 | +1.20(+2.45%) |
Dec 29, 2020 | 49.28 | 49.96 | 49.05 | 49.16 | 1,295,189 | -0.03(-0.06%) |
Dec 28, 2020 | 49.65 | 50.06 | 49.11 | 49.19 | 1,509,779 | -0.31(-0.63%) |
Dec 24, 2020 | 49.97 | 49.99 | 49.09 | 49.50 | 656,922 | -0.12(-0.25%) |
Dec 23, 2020 | 50.37 | 50.55 | 49.49 | 49.62 | 1,657,215 | -0.49(-0.98%) |
Dec 22, 2020 | 51.17 | 51.34 | 49.84 | 50.11 | 1,821,960 | -0.99(-1.94%) |
Dec 21, 2020 | 50.03 | 51.19 | 49.81 | 51.11 | 1,535,674 | +0.20(+0.39%) |
Dec 18, 2020 | 52.35 | 52.35 | 50.72 | 50.91 | 4,876,862 | -1.43(-2.74%) |
Dec 17, 2020 | 53.78 | 53.83 | 52.29 | 52.34 | 2,090,653 | -0.93(-1.75%) |
Dec 16, 2020 | 53.34 | 53.58 | 52.65 | 53.28 | 1,563,935 | -0.12(-0.23%) |
Dec 15, 2020 | 53.35 | 53.59 | 52.52 | 53.40 | 1,580,165 | +0.86(+1.63%) |
Dec 14, 2020 | 54.14 | 54.20 | 52.37 | 52.54 | 2,000,809 | -0.93(-1.73%) |
Dec 11, 2020 | 53.38 | 53.73 | 52.34 | 53.47 | 1,581,126 | -0.44(-0.82%) |
Dec 10, 2020 | 53.01 | 54.01 | 52.63 | 53.91 | 1,528,870 | +0.64(+1.21%) |
Dec 09, 2020 | 53.83 | 54.17 | 52.86 | 53.27 | 1,544,624 | -0.10(-0.19%) |
Dec 08, 2020 | 52.31 | 54.28 | 52.31 | 53.37 | 2,178,288 | +0.57(+1.07%) |
Dec 07, 2020 | 52.85 | 53.55 | 52.48 | 52.80 | 1,874,635 | -0.45(-0.85%) |
Dec 04, 2020 | 52.56 | 53.80 | 52.09 | 53.26 | 1,774,675 | +1.53(+2.96%) |
Dec 03, 2020 | 52.20 | 52.80 | 51.48 | 51.73 | 1,898,202 | -0.28(-0.54%) |
Dec 02, 2020 | 51.95 | 52.82 | 51.76 | 52.01 | 1,948,723 | +0.16(+0.31%) |
Dec 01, 2020 | 52.06 | 52.55 | 51.68 | 51.85 | 1,984,732 | +1.16(+2.29%) |
Nov 30, 2020 | 51.63 | 52.24 | 50.68 | 50.69 | 3,016,282 | -1.29(-2.49%) |
Nov 27, 2020 | 51.88 | 52.61 | 51.66 | 51.98 | 1,114,998 | +0.27(+0.53%) |
Nov 25, 2020 | 52.50 | 52.79 | 51.46 | 51.71 | 2,864,355 | -1.55(-2.91%) |
Nov 24, 2020 | 51.34 | 53.33 | 51.29 | 53.26 | 2,365,262 | +2.60(+5.12%) |
Nov 23, 2020 | 50.37 | 50.93 | 49.78 | 50.66 | 1,652,857 | +1.06(+2.13%) |
Nov 20, 2020 | 49.69 | 49.96 | 49.37 | 49.60 | 1,076,331 | -0.26(-0.53%) |
Nov 19, 2020 | 49.69 | 50.47 | 49.42 | 49.87 | 1,411,181 | -0.09(-0.17%) |
Nov 18, 2020 | 51.19 | 51.33 | 49.93 | 49.95 | 1,527,718 | -0.89(-1.75%) |
Nov 17, 2020 | 50.52 | 51.18 | 50.21 | 50.84 | 1,760,923 | -0.42(-0.81%) |
Nov 16, 2020 | 50.23 | 51.67 | 49.18 | 51.26 | 3,283,781 | +2.49(+5.11%) |
Nov 13, 2020 | 47.43 | 49.01 | 47.34 | 48.76 | 1,600,513 | +1.94(+4.13%) |
Nov 12, 2020 | 47.40 | 47.66 | 46.36 | 46.83 | 1,497,291 | -1.13(-2.36%) |
Nov 11, 2020 | 48.92 | 48.92 | 47.77 | 47.96 | 2,236,747 | -0.92(-1.87%) |
Nov 10, 2020 | 48.17 | 49.23 | 47.95 | 48.88 | 1,665,670 | +0.96(+2.01%) |
Nov 09, 2020 | 48.76 | 49.93 | 47.88 | 47.91 | 2,383,767 | +2.21(+4.83%) |
Nov 06, 2020 | 46.56 | 46.70 | 45.50 | 45.71 | 1,430,270 | -0.36(-0.78%) |
Nov 05, 2020 | 44.80 | 46.82 | 44.80 | 46.06 | 1,817,868 | +1.75(+3.94%) |
Nov 04, 2020 | 46.86 | 46.86 | 44.27 | 44.32 | 2,511,019 | -2.93(-6.19%) |
Nov 03, 2020 | 46.90 | 47.51 | 46.51 | 47.24 | 1,506,394 | +1.11(+2.41%) |
Nov 02, 2020 | 45.89 | 46.28 | 44.99 | 46.13 | 1,897,735 | +1.05(+2.32%) |
Oct 30, 2020 | 44.74 | 45.25 | 44.15 | 45.08 | 3,299,019 | -0.17(-0.38%) |
Oct 29, 2020 | 43.74 | 45.62 | 43.42 | 45.25 | 2,024,640 | +1.28(+2.92%) |
Oct 28, 2020 | 44.66 | 44.88 | 43.58 | 43.97 | 2,714,747 | -1.55(-3.40%) |
Oct 27, 2020 | 45.42 | 46.05 | 45.24 | 45.52 | 1,575,578 | -0.06(-0.12%) |
Oct 26, 2020 | 46.82 | 46.83 | 45.34 | 45.57 | 1,868,050 | -1.80(-3.81%) |
Oct 23, 2020 | 47.46 | 47.86 | 46.83 | 47.38 | 1,955,300 | +0.27(+0.58%) |
Oct 22, 2020 | 45.41 | 47.41 | 45.41 | 47.10 | 2,195,221 | +1.38(+3.01%) |
Oct 21, 2020 | 45.99 | 46.50 | 45.72 | 45.72 | 1,977,433 | -0.07(-0.14%) |
Oct 20, 2020 | 46.62 | 46.98 | 45.76 | 45.79 | 2,761,632 | -0.43(-0.94%) |
Oct 19, 2020 | 46.77 | 47.51 | 46.09 | 46.23 | 1,813,001 | -0.34(-0.73%) |
Oct 16, 2020 | 46.71 | 46.94 | 46.24 | 46.56 | 1,447,114 | +0.07(+0.14%) |
Oct 15, 2020 | 45.74 | 46.53 | 45.33 | 46.50 | 1,562,759 | -0.11(-0.24%) |
Oct 14, 2020 | 45.72 | 46.89 | 45.72 | 46.61 | 1,656,135 | +0.67(+1.46%) |
Oct 13, 2020 | 46.25 | 46.57 | 45.64 | 45.94 | 1,712,709 | -0.58(-1.24%) |
Oct 12, 2020 | 46.07 | 46.80 | 46.01 | 46.52 | 2,023,356 | +0.40(+0.86%) |
Oct 09, 2020 | 47.07 | 47.10 | 45.79 | 46.12 | 2,204,360 | -0.55(-1.17%) |
Oct 08, 2020 | 46.19 | 46.72 | 45.95 | 46.67 | 1,821,851 | +0.75(+1.62%) |
Oct 07, 2020 | 45.00 | 46.25 | 44.75 | 45.92 | 1,971,686 | +1.62(+3.67%) |
Oct 06, 2020 | 44.88 | 45.53 | 44.04 | 44.30 | 2,415,460 | -0.33(-0.74%) |
Oct 05, 2020 | 43.95 | 44.98 | 43.67 | 44.63 | 2,246,331 | +1.17(+2.69%) |
Oct 02, 2020 | 41.86 | 43.97 | 41.72 | 43.46 | 2,235,506 | +0.93(+2.20%) |