Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 58.62 | 58.62 | 58.62 | 847,402 | +0.61(+1.05%) | |
Dec 30, 2020 | 57.25 | 58.34 | 57.25 | 58.01 | 847,402 | +0.65(+1.13%) |
Dec 29, 2020 | 57.60 | 57.95 | 56.85 | 57.36 | 469,048 | -0.06(-0.10%) |
Dec 28, 2020 | 57.16 | 57.52 | 56.68 | 57.42 | 499,077 | +0.57(+1.01%) |
Dec 24, 2020 | 56.11 | 56.87 | 56.09 | 56.85 | 257,451 | +0.75(+1.34%) |
Dec 23, 2020 | 57.04 | 57.39 | 55.94 | 56.10 | 815,229 | -0.78(-1.38%) |
Dec 22, 2020 | 56.38 | 57.03 | 55.94 | 56.88 | 955,201 | +0.84(+1.49%) |
Dec 21, 2020 | 55.45 | 56.22 | 55.15 | 56.04 | 879,652 | -0.15(-0.26%) |
Dec 18, 2020 | 58.17 | 58.54 | 55.91 | 56.19 | 1,734,815 | -1.61(-2.79%) |
Dec 17, 2020 | 57.88 | 57.88 | 56.77 | 57.80 | 869,985 | +0.29(+0.50%) |
Dec 16, 2020 | 57.60 | 58.67 | 57.39 | 57.52 | 891,058 | +0.17(+0.30%) |
Dec 15, 2020 | 56.70 | 57.36 | 55.29 | 57.34 | 1,389,227 | +1.23(+2.20%) |
Dec 14, 2020 | 55.85 | 56.92 | 55.74 | 56.11 | 1,553,906 | +0.56(+1.01%) |
Dec 11, 2020 | 54.48 | 55.67 | 54.43 | 55.55 | 1,530,272 | +0.84(+1.53%) |
Dec 10, 2020 | 55.14 | 55.52 | 54.23 | 54.71 | 1,655,269 | -0.52(-0.95%) |
Dec 09, 2020 | 56.02 | 56.08 | 54.47 | 55.23 | 1,542,080 | -0.63(-1.14%) |
Dec 08, 2020 | 55.38 | 55.96 | 55.00 | 55.87 | 1,215,962 | +0.36(+0.65%) |
Dec 07, 2020 | 55.00 | 55.97 | 54.95 | 55.51 | 1,283,572 | +0.33(+0.60%) |
Dec 04, 2020 | 55.03 | 55.45 | 54.57 | 55.18 | 736,443 | +0.44(+0.81%) |
Dec 03, 2020 | 54.18 | 55.05 | 54.12 | 54.74 | 1,025,399 | +0.69(+1.28%) |
Dec 02, 2020 | 54.27 | 54.81 | 53.70 | 54.05 | 1,277,134 | -0.35(-0.64%) |
Dec 01, 2020 | 54.38 | 54.72 | 53.92 | 54.40 | 1,655,595 | +0.49(+0.90%) |
Nov 30, 2020 | 53.89 | 54.33 | 53.34 | 53.91 | 2,257,032 | -0.11(-0.20%) |
Nov 27, 2020 | 55.18 | 55.18 | 53.78 | 54.02 | 571,243 | -1.09(-1.97%) |
Nov 25, 2020 | 55.03 | 55.12 | 54.14 | 55.10 | 1,179,439 | +0.20(+0.37%) |
Nov 24, 2020 | 54.97 | 56.02 | 54.73 | 54.90 | 1,170,761 | +0.29(+0.54%) |
Nov 23, 2020 | 55.67 | 55.90 | 54.50 | 54.61 | 944,801 | -0.88(-1.59%) |
Nov 20, 2020 | 55.90 | 56.21 | 55.17 | 55.49 | 928,053 | -0.38(-0.68%) |
Nov 19, 2020 | 55.91 | 56.25 | 55.01 | 55.87 | 965,330 | -0.04(-0.07%) |
Nov 18, 2020 | 58.26 | 58.47 | 55.88 | 55.91 | 1,289,270 | -2.13(-3.66%) |
Nov 17, 2020 | 58.44 | 58.71 | 57.25 | 58.03 | 1,529,682 | -0.87(-1.48%) |
Nov 16, 2020 | 58.58 | 58.98 | 56.66 | 58.90 | 1,475,435 | +1.30(+2.25%) |
Nov 13, 2020 | 56.67 | 57.86 | 56.33 | 57.61 | 801,436 | +1.13(+2.00%) |
Nov 12, 2020 | 57.70 | 57.70 | 55.81 | 56.48 | 805,038 | -0.98(-1.70%) |
Nov 11, 2020 | 57.33 | 58.02 | 55.93 | 57.45 | 1,031,120 | +0.35(+0.61%) |
Nov 10, 2020 | 53.60 | 57.14 | 53.30 | 57.10 | 2,161,944 | +3.57(+6.67%) |
Nov 09, 2020 | 58.84 | 59.67 | 53.52 | 53.53 | 1,863,337 | -3.09(-5.46%) |
Nov 06, 2020 | 56.84 | 57.55 | 56.30 | 56.62 | 748,616 | -0.07(-0.13%) |
Nov 05, 2020 | 57.06 | 57.53 | 56.29 | 56.70 | 849,570 | -0.04(-0.06%) |
Nov 04, 2020 | 57.29 | 57.50 | 56.42 | 56.73 | 796,937 | -0.25(-0.44%) |
Nov 03, 2020 | 55.90 | 57.17 | 55.49 | 56.98 | 712,028 | +1.62(+2.93%) |
Nov 02, 2020 | 54.77 | 56.00 | 54.47 | 55.36 | 750,682 | +0.90(+1.66%) |
Oct 30, 2020 | 54.57 | 54.85 | 53.72 | 54.46 | 853,170 | -0.16(-0.29%) |
Oct 29, 2020 | 54.36 | 55.52 | 54.09 | 54.62 | 766,365 | +0.52(+0.97%) |
Oct 28, 2020 | 54.51 | 55.25 | 54.07 | 54.09 | 1,429,281 | -1.26(-2.28%) |
Oct 27, 2020 | 56.94 | 57.20 | 55.35 | 55.35 | 647,482 | -1.62(-2.84%) |
Oct 26, 2020 | 57.09 | 57.19 | 56.14 | 56.97 | 1,564,989 | -0.32(-0.56%) |
Oct 23, 2020 | 57.20 | 57.63 | 56.87 | 57.29 | 677,862 | +0.22(+0.39%) |
Oct 22, 2020 | 57.29 | 58.15 | 57.00 | 57.07 | 871,348 | -0.02(-0.03%) |
Oct 21, 2020 | 57.37 | 57.69 | 56.62 | 57.09 | 962,753 | -0.45(-0.78%) |
Oct 20, 2020 | 57.97 | 58.87 | 57.40 | 57.54 | 1,082,726 | -0.42(-0.73%) |
Oct 19, 2020 | 59.16 | 59.56 | 57.93 | 57.97 | 1,004,669 | -0.81(-1.38%) |
Oct 16, 2020 | 59.25 | 59.80 | 58.54 | 58.78 | 843,497 | -0.68(-1.15%) |
Oct 15, 2020 | 59.14 | 60.34 | 58.92 | 59.46 | 560,649 | -0.04(-0.06%) |
Oct 14, 2020 | 60.26 | 60.32 | 59.05 | 59.49 | 733,148 | -0.68(-1.13%) |
Oct 13, 2020 | 60.25 | 60.97 | 59.74 | 60.17 | 886,744 | -0.27(-0.44%) |
Oct 12, 2020 | 59.84 | 60.48 | 59.31 | 60.44 | 731,762 | +0.77(+1.30%) |
Oct 09, 2020 | 60.17 | 60.37 | 59.31 | 59.67 | 877,950 | -0.14(-0.23%) |
Oct 08, 2020 | 59.38 | 60.40 | 59.02 | 59.81 | 930,695 | +0.78(+1.33%) |
Oct 07, 2020 | 59.26 | 59.44 | 58.27 | 59.02 | 793,583 | -0.01(-0.02%) |
Oct 06, 2020 | 59.78 | 59.83 | 58.63 | 59.03 | 995,401 | -0.36(-0.60%) |
Oct 05, 2020 | 59.47 | 59.72 | 58.36 | 59.39 | 1,250,611 | +0.35(+0.59%) |
Oct 02, 2020 | 58.00 | 59.47 | 57.66 | 59.04 | 1,170,527 | +0.41(+0.71%) |