Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.54 | 54.54 | 54.54 | 145,908 | +0.29(+0.53%) | |
Dec 30, 2020 | 53.72 | 54.69 | 53.72 | 54.25 | 145,908 | +0.71(+1.33%) |
Dec 29, 2020 | 54.14 | 54.52 | 52.45 | 53.54 | 155,988 | -0.45(-0.83%) |
Dec 28, 2020 | 54.55 | 55.05 | 53.87 | 53.99 | 193,457 | +0.08(+0.15%) |
Dec 24, 2020 | 53.65 | 54.17 | 53.27 | 53.91 | 65,800 | +0.44(+0.82%) |
Dec 23, 2020 | 53.92 | 54.47 | 53.27 | 53.47 | 226,973 | -0.17(-0.32%) |
Dec 22, 2020 | 53.75 | 54.28 | 53.32 | 53.64 | 149,576 | -0.24(-0.45%) |
Dec 21, 2020 | 52.26 | 53.96 | 52.00 | 53.88 | 348,762 | +0.97(+1.83%) |
Dec 18, 2020 | 54.00 | 54.45 | 52.54 | 52.91 | 1,028,600 | -0.89(-1.65%) |
Dec 17, 2020 | 53.38 | 54.14 | 52.99 | 53.80 | 386,198 | +0.67(+1.26%) |
Dec 16, 2020 | 54.82 | 54.98 | 52.95 | 53.13 | 267,456 | -1.28(-2.35%) |
Dec 15, 2020 | 53.73 | 54.48 | 52.94 | 54.41 | 283,866 | +1.25(+2.35%) |
Dec 14, 2020 | 55.15 | 55.17 | 53.16 | 53.16 | 342,422 | -1.39(-2.55%) |
Dec 11, 2020 | 54.30 | 55.11 | 53.97 | 54.55 | 117,000 | -0.35(-0.64%) |
Dec 10, 2020 | 54.77 | 55.31 | 54.35 | 54.90 | 95,853 | -0.37(-0.67%) |
Dec 09, 2020 | 55.56 | 56.00 | 54.93 | 55.27 | 153,258 | -0.06(-0.11%) |
Dec 08, 2020 | 54.14 | 55.37 | 54.07 | 55.33 | 224,614 | +0.61(+1.11%) |
Dec 07, 2020 | 55.22 | 55.60 | 54.08 | 54.72 | 152,956 | -0.85(-1.53%) |
Dec 04, 2020 | 54.64 | 56.90 | 54.64 | 55.57 | 286,200 | +1.39(+2.57%) |
Dec 03, 2020 | 53.32 | 54.91 | 52.98 | 54.18 | 246,390 | +0.93(+1.75%) |
Dec 02, 2020 | 53.08 | 53.41 | 52.12 | 53.25 | 225,872 | -0.03(-0.06%) |
Dec 01, 2020 | 51.95 | 53.58 | 51.76 | 53.28 | 288,375 | +2.05(+4.00%) |
Nov 30, 2020 | 52.75 | 52.89 | 51.00 | 51.23 | 358,926 | -1.66(-3.14%) |
Nov 27, 2020 | 52.82 | 53.02 | 52.10 | 52.89 | 95,900 | +0.01(+0.02%) |
Nov 25, 2020 | 52.86 | 53.38 | 52.17 | 52.88 | 366,500 | +0.10(+0.19%) |
Nov 24, 2020 | 50.43 | 53.23 | 50.21 | 52.78 | 398,592 | +3.31(+6.69%) |
Nov 23, 2020 | 49.76 | 49.93 | 49.11 | 49.47 | 198,585 | +0.31(+0.63%) |
Nov 20, 2020 | 47.78 | 49.20 | 47.29 | 49.16 | 221,700 | +0.92(+1.91%) |
Nov 19, 2020 | 48.79 | 48.98 | 47.36 | 48.24 | 119,433 | -0.69(-1.41%) |
Nov 18, 2020 | 49.20 | 49.90 | 48.88 | 48.93 | 170,858 | -0.27(-0.55%) |
Nov 17, 2020 | 48.34 | 49.56 | 47.94 | 49.20 | 201,183 | +0.19(+0.39%) |
Nov 16, 2020 | 47.90 | 49.03 | 47.27 | 49.01 | 139,436 | +2.35(+5.04%) |
Nov 13, 2020 | 46.35 | 47.40 | 46.33 | 46.66 | 117,800 | +0.75(+1.63%) |
Nov 12, 2020 | 47.02 | 47.58 | 45.52 | 45.91 | 133,609 | -1.69(-3.55%) |
Nov 11, 2020 | 47.88 | 47.99 | 46.75 | 47.60 | 160,492 | +0.01(+0.02%) |
Nov 10, 2020 | 46.51 | 47.86 | 46.11 | 47.59 | 307,851 | +1.73(+3.77%) |
Nov 09, 2020 | 47.72 | 50.56 | 45.26 | 45.86 | 379,588 | +2.70(+6.26%) |
Nov 06, 2020 | 44.63 | 44.81 | 43.04 | 43.16 | 125,900 | -1.19(-2.68%) |
Nov 05, 2020 | 42.80 | 45.14 | 42.80 | 44.35 | 275,323 | +1.82(+4.28%) |
Nov 04, 2020 | 42.35 | 43.24 | 41.78 | 42.53 | 250,311 | -0.73(-1.69%) |
Nov 03, 2020 | 44.81 | 44.81 | 42.24 | 43.26 | 833,082 | -0.53(-1.21%) |
Nov 02, 2020 | 42.97 | 43.97 | 42.30 | 43.79 | 346,757 | +1.40(+3.30%) |
Oct 30, 2020 | 44.56 | 44.88 | 41.99 | 42.39 | 328,700 | -2.49(-5.55%) |
Oct 29, 2020 | 43.37 | 45.55 | 43.07 | 44.88 | 244,265 | +1.12(+2.56%) |
Oct 28, 2020 | 45.92 | 45.94 | 43.68 | 43.76 | 248,196 | -3.07(-6.56%) |
Oct 27, 2020 | 48.67 | 48.76 | 46.83 | 46.83 | 231,755 | -1.99(-4.08%) |
Oct 26, 2020 | 49.48 | 49.93 | 48.42 | 48.82 | 118,063 | -1.48(-2.94%) |
Oct 23, 2020 | 51.34 | 51.34 | 49.87 | 50.30 | 202,900 | -0.72(-1.41%) |
Oct 22, 2020 | 50.01 | 51.43 | 50.01 | 51.02 | 249,891 | +1.16(+2.33%) |
Oct 21, 2020 | 50.37 | 50.79 | 49.86 | 49.86 | 218,139 | -0.70(-1.38%) |
Oct 20, 2020 | 49.80 | 51.27 | 49.76 | 50.56 | 160,423 | +1.17(+2.37%) |
Oct 19, 2020 | 49.87 | 50.24 | 49.31 | 49.39 | 103,638 | -0.39(-0.78%) |
Oct 16, 2020 | 50.26 | 50.44 | 49.75 | 49.78 | 162,000 | -0.42(-0.84%) |
Oct 15, 2020 | 49.02 | 50.40 | 48.85 | 50.20 | 118,369 | +0.79(+1.60%) |
Oct 14, 2020 | 49.43 | 50.27 | 49.36 | 49.41 | 102,424 | -0.11(-0.22%) |
Oct 13, 2020 | 50.24 | 50.79 | 49.36 | 49.52 | 167,328 | -1.28(-2.52%) |
Oct 12, 2020 | 50.32 | 51.37 | 50.30 | 50.80 | 135,957 | +0.50(+0.99%) |
Oct 09, 2020 | 50.27 | 50.93 | 49.99 | 50.30 | 120,500 | +0.40(+0.80%) |
Oct 08, 2020 | 49.84 | 50.07 | 49.15 | 49.90 | 177,806 | +0.49(+0.99%) |
Oct 07, 2020 | 49.38 | 49.85 | 48.96 | 49.41 | 266,341 | +0.79(+1.62%) |
Oct 06, 2020 | 48.64 | 49.22 | 47.90 | 48.62 | 330,843 | +0.47(+0.98%) |
Oct 05, 2020 | 47.62 | 48.28 | 47.34 | 48.15 | 373,226 | +1.09(+2.32%) |
Oct 02, 2020 | 46.16 | 47.69 | 45.89 | 47.06 | 336,000 | -0.07(-0.15%) |