Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 60.18 | 60.18 | 60.18 | 24,553 | +0.17(+0.29%) | |
Dec 30, 2020 | 59.99 | 60.15 | 59.94 | 60.01 | 24,553 | +0.29(+0.48%) |
Dec 29, 2020 | 60.43 | 60.43 | 59.58 | 59.73 | 49,692 | -0.29(-0.48%) |
Dec 28, 2020 | 60.38 | 60.38 | 60.01 | 60.01 | 54,225 | +0.30(+0.50%) |
Dec 24, 2020 | 59.68 | 59.74 | 59.54 | 59.71 | 40,405 | +0.06(+0.11%) |
Dec 23, 2020 | 59.39 | 59.90 | 59.39 | 59.65 | 44,506 | +0.26(+0.43%) |
Dec 22, 2020 | 59.35 | 59.58 | 59.28 | 59.39 | 19,777 | +0.01(+0.02%) |
Dec 21, 2020 | 59.39 | 59.54 | 58.54 | 59.38 | 40,582 | -0.27(-0.45%) |
Dec 18, 2020 | 59.91 | 59.91 | 59.30 | 59.65 | 144,142 | -0.15(-0.26%) |
Dec 17, 2020 | 59.63 | 59.80 | 59.56 | 59.80 | 25,529 | +0.39(+0.66%) |
Dec 16, 2020 | 59.91 | 59.91 | 59.21 | 59.41 | 40,152 | +0.04(+0.07%) |
Dec 15, 2020 | 58.99 | 59.37 | 58.73 | 59.37 | 24,968 | +0.94(+1.61%) |
Dec 14, 2020 | 59.22 | 59.22 | 58.43 | 58.43 | 28,158 | -0.24(-0.41%) |
Dec 11, 2020 | 58.53 | 58.73 | 58.38 | 58.66 | 26,999 | -0.24(-0.41%) |
Dec 10, 2020 | 58.74 | 58.97 | 58.66 | 58.90 | 52,102 | +0.03(+0.06%) |
Dec 09, 2020 | 59.30 | 59.39 | 58.66 | 58.87 | 69,141 | -0.33(-0.56%) |
Dec 08, 2020 | 58.95 | 59.25 | 58.93 | 59.20 | 43,554 | +0.27(+0.45%) |
Dec 07, 2020 | 58.97 | 59.03 | 58.84 | 58.93 | 17,822 | -0.12(-0.20%) |
Dec 04, 2020 | 58.87 | 59.07 | 58.87 | 59.05 | 22,376 | +0.78(+1.33%) |
Dec 03, 2020 | 58.32 | 58.58 | 58.28 | 58.28 | 22,479 | +0.02(+0.04%) |
Dec 02, 2020 | 58.16 | 58.26 | 58.05 | 58.25 | 30,984 | +0.12(+0.21%) |
Dec 01, 2020 | 58.16 | 58.34 | 58.02 | 58.13 | 32,820 | +0.78(+1.36%) |
Nov 30, 2020 | 58.05 | 58.05 | 57.31 | 57.35 | 40,275 | -0.61(-1.04%) |
Nov 27, 2020 | 57.85 | 57.99 | 57.85 | 57.96 | 1,996 | +0.12(+0.20%) |
Nov 25, 2020 | 57.85 | 57.93 | 57.70 | 57.84 | 23,952 | -0.22(-0.37%) |
Nov 24, 2020 | 57.35 | 58.11 | 57.35 | 58.06 | 21,524 | +1.06(+1.86%) |
Nov 23, 2020 | 56.86 | 57.05 | 56.67 | 56.99 | 16,724 | +0.62(+1.11%) |
Nov 20, 2020 | 56.78 | 56.78 | 56.37 | 56.37 | 39,080 | -0.25(-0.44%) |
Nov 19, 2020 | 56.58 | 56.63 | 56.15 | 56.62 | 9,035 | +0.28(+0.49%) |
Nov 18, 2020 | 57.41 | 57.41 | 56.34 | 56.34 | 14,259 | -0.57(-1.00%) |
Nov 17, 2020 | 56.12 | 57.06 | 56.12 | 56.91 | 16,472 | -0.07(-0.12%) |
Nov 16, 2020 | 56.65 | 56.98 | 56.64 | 56.98 | 28,968 | +0.86(+1.53%) |
Nov 13, 2020 | 55.85 | 56.12 | 55.66 | 56.12 | 13,972 | +0.94(+1.71%) |
Nov 12, 2020 | 55.52 | 55.70 | 54.85 | 55.18 | 19,144 | -0.64(-1.14%) |
Nov 11, 2020 | 56.27 | 56.27 | 55.64 | 55.82 | 32,585 | +0.19(+0.34%) |
Nov 10, 2020 | 55.96 | 55.96 | 55.30 | 55.63 | 20,549 | +0.16(+0.29%) |
Nov 09, 2020 | 57.04 | 57.04 | 55.46 | 55.47 | 153,642 | +1.04(+1.91%) |
Nov 06, 2020 | 54.85 | 54.85 | 54.37 | 54.43 | 30,571 | -0.18(-0.33%) |
Nov 05, 2020 | 54.41 | 54.80 | 54.33 | 54.61 | 27,468 | +1.26(+2.35%) |
Nov 04, 2020 | 52.63 | 53.97 | 52.63 | 53.35 | 23,753 | +0.66(+1.25%) |
Nov 03, 2020 | 52.35 | 52.93 | 52.26 | 52.70 | 33,427 | +1.07(+2.06%) |
Nov 02, 2020 | 51.58 | 51.65 | 51.28 | 51.63 | 16,701 | +0.75(+1.48%) |
Oct 30, 2020 | 50.99 | 50.99 | 50.44 | 50.88 | 33,512 | -0.70(-1.35%) |
Oct 29, 2020 | 50.60 | 51.87 | 50.60 | 51.58 | 24,217 | +0.70(+1.37%) |
Oct 28, 2020 | 51.51 | 51.70 | 50.82 | 50.88 | 22,354 | -1.69(-3.22%) |
Oct 27, 2020 | 52.85 | 52.88 | 52.57 | 52.57 | 37,109 | -0.34(-0.65%) |
Oct 26, 2020 | 53.11 | 53.38 | 52.42 | 52.91 | 10,091 | -1.06(-1.96%) |
Oct 23, 2020 | 54.08 | 54.08 | 53.67 | 53.97 | 53,473 | +0.21(+0.39%) |
Oct 22, 2020 | 53.51 | 53.81 | 53.21 | 53.76 | 20,045 | +0.44(+0.83%) |
Oct 21, 2020 | 53.78 | 53.82 | 53.32 | 53.32 | 32,404 | -0.25(-0.47%) |
Oct 20, 2020 | 53.34 | 54.04 | 53.34 | 53.57 | 15,130 | +0.38(+0.71%) |
Oct 19, 2020 | 54.54 | 54.54 | 53.19 | 53.20 | 32,117 | -0.88(-1.63%) |
Oct 16, 2020 | 54.45 | 54.54 | 54.08 | 54.08 | 29,520 | -0.08(-0.14%) |
Oct 15, 2020 | 53.47 | 54.19 | 53.37 | 54.15 | 46,364 | +0.14(+0.26%) |
Oct 14, 2020 | 54.58 | 54.58 | 53.97 | 54.01 | 35,455 | -0.30(-0.54%) |
Oct 13, 2020 | 54.44 | 54.45 | 54.20 | 54.30 | 24,649 | -0.34(-0.62%) |
Oct 12, 2020 | 54.22 | 54.75 | 54.22 | 54.64 | 27,251 | +0.78(+1.45%) |
Oct 09, 2020 | 54.05 | 54.05 | 53.78 | 53.86 | 30,361 | +0.36(+0.68%) |
Oct 08, 2020 | 53.32 | 53.55 | 53.22 | 53.50 | 107,493 | +0.49(+0.92%) |
Oct 07, 2020 | 52.81 | 53.18 | 52.71 | 53.01 | 50,616 | +0.98(+1.89%) |
Oct 06, 2020 | 52.79 | 52.99 | 52.03 | 52.03 | 11,669 | -0.57(-1.09%) |
Oct 05, 2020 | 52.17 | 52.79 | 52.17 | 52.60 | 58,163 | +1.03(+1.99%) |
Oct 02, 2020 | 50.49 | 51.80 | 50.49 | 51.57 | 15,233 | -0.19(-0.37%) |