Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.21 | 54.21 | 54.21 | 14,659 | +0.05(+0.09%) | |
Dec 30, 2020 | 54.29 | 54.37 | 54.16 | 54.16 | 14,659 | -0.01(-0.02%) |
Dec 29, 2020 | 54.42 | 54.47 | 54.14 | 54.17 | 30,177 | +0.25(+0.47%) |
Dec 28, 2020 | 53.76 | 54.06 | 53.76 | 53.92 | 31,102 | +0.35(+0.66%) |
Dec 24, 2020 | 53.35 | 53.57 | 53.35 | 53.57 | 4,407 | +0.22(+0.42%) |
Dec 23, 2020 | 53.25 | 53.40 | 53.21 | 53.35 | 16,419 | +0.28(+0.53%) |
Dec 22, 2020 | 53.27 | 53.27 | 52.99 | 53.07 | 28,134 | -0.19(-0.35%) |
Dec 21, 2020 | 53.12 | 53.32 | 52.71 | 53.25 | 36,110 | -0.69(-1.28%) |
Dec 18, 2020 | 53.99 | 53.99 | 53.69 | 53.94 | 47,947 | +0.02(+0.03%) |
Dec 17, 2020 | 53.85 | 53.97 | 53.83 | 53.92 | 26,313 | +0.24(+0.45%) |
Dec 16, 2020 | 53.43 | 53.76 | 53.43 | 53.68 | 29,637 | +0.25(+0.47%) |
Dec 15, 2020 | 53.41 | 53.50 | 53.28 | 53.43 | 21,356 | +0.11(+0.21%) |
Dec 14, 2020 | 53.64 | 53.74 | 53.24 | 53.32 | 55,915 | -0.10(-0.19%) |
Dec 11, 2020 | 53.20 | 53.47 | 53.17 | 53.42 | 47,620 | +0.05(+0.09%) |
Dec 10, 2020 | 53.49 | 53.67 | 53.26 | 53.37 | 27,773 | -0.06(-0.12%) |
Dec 09, 2020 | 53.58 | 53.58 | 53.28 | 53.44 | 44,146 | -0.01(-0.02%) |
Dec 08, 2020 | 52.96 | 53.49 | 52.96 | 53.45 | 14,546 | +0.28(+0.54%) |
Dec 07, 2020 | 53.20 | 53.23 | 53.02 | 53.16 | 19,784 | -0.14(-0.26%) |
Dec 04, 2020 | 53.12 | 53.30 | 53.10 | 53.30 | 11,550 | +0.39(+0.75%) |
Dec 03, 2020 | 52.82 | 53.06 | 52.77 | 52.90 | 53,778 | +0.07(+0.14%) |
Dec 02, 2020 | 52.89 | 53.05 | 52.76 | 52.83 | 22,058 | -0.28(-0.54%) |
Dec 01, 2020 | 52.94 | 53.15 | 52.89 | 53.12 | 18,825 | +0.50(+0.94%) |
Nov 30, 2020 | 52.82 | 52.91 | 52.38 | 52.62 | 34,241 | -0.29(-0.56%) |
Nov 27, 2020 | 52.93 | 52.97 | 52.82 | 52.91 | 10,570 | +0.07(+0.14%) |
Nov 25, 2020 | 52.69 | 52.98 | 52.69 | 52.84 | 20,377 | +0.19(+0.37%) |
Nov 24, 2020 | 52.55 | 52.69 | 52.50 | 52.65 | 57,731 | +0.21(+0.40%) |
Nov 23, 2020 | 52.67 | 52.69 | 52.20 | 52.44 | 47,938 | -0.29(-0.56%) |
Nov 20, 2020 | 52.88 | 52.94 | 52.68 | 52.73 | 14,057 | -0.26(-0.49%) |
Nov 19, 2020 | 52.82 | 53.01 | 52.65 | 52.99 | 89,565 | +0.05(+0.09%) |
Nov 18, 2020 | 53.50 | 53.67 | 52.93 | 52.94 | 29,247 | -0.54(-1.01%) |
Nov 17, 2020 | 53.45 | 53.67 | 53.38 | 53.48 | 58,436 | -0.19(-0.36%) |
Nov 16, 2020 | 53.67 | 53.69 | 53.43 | 53.67 | 43,820 | +0.34(+0.64%) |
Nov 13, 2020 | 52.90 | 53.41 | 52.82 | 53.34 | 15,146 | +0.63(+1.20%) |
Nov 12, 2020 | 52.93 | 53.00 | 52.49 | 52.70 | 497,099 | -0.27(-0.50%) |
Nov 11, 2020 | 52.75 | 53.11 | 52.67 | 52.97 | 517,925 | +0.45(+0.86%) |
Nov 10, 2020 | 51.84 | 52.69 | 51.76 | 52.52 | 108,838 | +0.90(+1.74%) |
Nov 09, 2020 | 52.86 | 53.00 | 51.54 | 51.62 | 72,935 | +0.23(+0.45%) |
Nov 06, 2020 | 51.33 | 51.65 | 51.33 | 51.39 | 55,902 | +0.15(+0.29%) |
Nov 05, 2020 | 51.33 | 51.53 | 51.06 | 51.24 | 39,302 | +0.52(+1.03%) |
Nov 04, 2020 | 50.66 | 51.27 | 50.63 | 50.72 | 25,576 | +0.34(+0.67%) |
Nov 03, 2020 | 50.08 | 50.73 | 50.08 | 50.38 | 287,627 | +0.91(+1.84%) |
Nov 02, 2020 | 49.40 | 49.62 | 49.17 | 49.47 | 40,656 | +0.70(+1.43%) |
Oct 30, 2020 | 48.84 | 48.94 | 48.41 | 48.77 | 22,012 | -0.41(-0.84%) |
Oct 29, 2020 | 49.03 | 49.42 | 48.70 | 49.19 | 102,659 | +0.09(+0.19%) |
Oct 28, 2020 | 49.71 | 49.88 | 49.10 | 49.10 | 17,544 | -1.54(-3.04%) |
Oct 27, 2020 | 50.74 | 50.94 | 50.63 | 50.64 | 18,583 | -0.21(-0.42%) |
Oct 26, 2020 | 51.00 | 51.00 | 50.47 | 50.85 | 20,280 | -0.53(-1.04%) |
Oct 23, 2020 | 51.43 | 51.47 | 51.25 | 51.38 | 12,749 | +0.17(+0.32%) |
Oct 22, 2020 | 51.27 | 51.40 | 51.02 | 51.22 | 15,148 | -0.04(-0.07%) |
Oct 21, 2020 | 51.27 | 51.60 | 51.25 | 51.25 | 18,788 | -0.13(-0.25%) |
Oct 20, 2020 | 51.78 | 51.88 | 51.38 | 51.38 | 12,722 | +0.08(+0.16%) |
Oct 19, 2020 | 51.90 | 52.11 | 51.25 | 51.30 | 38,339 | -0.59(-1.13%) |
Oct 16, 2020 | 51.89 | 52.17 | 51.78 | 51.89 | 54,485 | +0.19(+0.37%) |
Oct 15, 2020 | 51.44 | 51.82 | 51.44 | 51.69 | 38,744 | -0.34(-0.65%) |
Oct 14, 2020 | 52.29 | 52.44 | 51.95 | 52.03 | 42,000 | -0.30(-0.58%) |
Oct 13, 2020 | 52.25 | 52.35 | 52.08 | 52.34 | 20,279 | -0.06(-0.12%) |
Oct 12, 2020 | 52.07 | 52.60 | 52.07 | 52.40 | 13,675 | +0.44(+0.85%) |
Oct 09, 2020 | 51.74 | 52.11 | 51.74 | 51.96 | 21,031 | +0.45(+0.87%) |
Oct 08, 2020 | 51.39 | 51.53 | 51.33 | 51.51 | 11,421 | +0.23(+0.45%) |
Oct 07, 2020 | 51.13 | 51.38 | 51.09 | 51.28 | 24,450 | +0.44(+0.87%) |
Oct 06, 2020 | 51.37 | 51.43 | 50.77 | 50.84 | 20,070 | -0.50(-0.97%) |
Oct 05, 2020 | 51.11 | 51.34 | 51.11 | 51.33 | 12,433 | +0.43(+0.85%) |
Oct 02, 2020 | 50.64 | 51.11 | 50.64 | 50.90 | 82,381 | -0.15(-0.29%) |