Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.70 | 53.70 | 53.70 | 242,430 | +0.80(+1.50%) | |
Dec 30, 2020 | 52.89 | 53.56 | 52.82 | 52.91 | 242,430 | -0.11(-0.21%) |
Dec 29, 2020 | 53.42 | 53.88 | 52.73 | 53.02 | 296,324 | -0.33(-0.62%) |
Dec 28, 2020 | 52.79 | 53.61 | 52.63 | 53.35 | 452,697 | +0.96(+1.83%) |
Dec 24, 2020 | 51.89 | 52.45 | 51.57 | 52.39 | 155,274 | +0.42(+0.81%) |
Dec 23, 2020 | 52.67 | 53.20 | 51.70 | 51.97 | 323,768 | -0.55(-1.05%) |
Dec 22, 2020 | 50.72 | 52.63 | 50.58 | 52.52 | 450,696 | +1.42(+2.77%) |
Dec 21, 2020 | 52.16 | 52.27 | 49.99 | 51.11 | 497,057 | -1.93(-3.64%) |
Dec 18, 2020 | 54.08 | 54.08 | 52.81 | 53.04 | 1,296,430 | -0.42(-0.78%) |
Dec 17, 2020 | 52.85 | 53.62 | 52.79 | 53.46 | 386,911 | +0.91(+1.73%) |
Dec 16, 2020 | 53.04 | 53.41 | 52.45 | 52.55 | 404,543 | -0.45(-0.84%) |
Dec 15, 2020 | 52.32 | 53.01 | 51.72 | 53.00 | 462,275 | +1.48(+2.87%) |
Dec 14, 2020 | 52.24 | 53.00 | 51.52 | 51.52 | 465,771 | -0.16(-0.30%) |
Dec 11, 2020 | 49.83 | 51.70 | 49.83 | 51.68 | 855,666 | +1.52(+3.03%) |
Dec 10, 2020 | 50.82 | 51.13 | 50.06 | 50.16 | 676,409 | -0.86(-1.68%) |
Dec 09, 2020 | 51.78 | 52.08 | 50.40 | 51.01 | 542,699 | -0.58(-1.12%) |
Dec 08, 2020 | 51.81 | 52.12 | 51.22 | 51.59 | 567,565 | -0.61(-1.17%) |
Dec 07, 2020 | 52.56 | 52.91 | 52.17 | 52.20 | 388,835 | -0.59(-1.11%) |
Dec 04, 2020 | 52.44 | 53.43 | 52.44 | 52.79 | 436,872 | +0.54(+1.04%) |
Dec 03, 2020 | 53.13 | 53.22 | 52.01 | 52.24 | 484,663 | -0.91(-1.71%) |
Dec 02, 2020 | 53.28 | 53.53 | 52.79 | 53.15 | 377,326 | -0.22(-0.41%) |
Dec 01, 2020 | 53.79 | 54.10 | 53.21 | 53.37 | 471,679 | +0.21(+0.39%) |
Nov 30, 2020 | 55.06 | 55.06 | 53.09 | 53.16 | 487,489 | -2.18(-3.95%) |
Nov 27, 2020 | 56.21 | 56.21 | 55.00 | 55.35 | 155,502 | -1.05(-1.86%) |
Nov 25, 2020 | 56.58 | 56.79 | 55.84 | 56.40 | 336,408 | -0.22(-0.39%) |
Nov 24, 2020 | 55.32 | 56.77 | 55.10 | 56.61 | 293,972 | +2.01(+3.68%) |
Nov 23, 2020 | 54.51 | 54.97 | 54.14 | 54.60 | 253,351 | +0.51(+0.94%) |
Nov 20, 2020 | 54.31 | 54.57 | 53.69 | 54.10 | 520,173 | -0.57(-1.04%) |
Nov 19, 2020 | 54.49 | 55.11 | 54.04 | 54.66 | 263,630 | -0.17(-0.32%) |
Nov 18, 2020 | 56.78 | 57.12 | 54.80 | 54.84 | 485,081 | -1.69(-2.98%) |
Nov 17, 2020 | 56.52 | 57.00 | 56.04 | 56.53 | 591,411 | -0.35(-0.61%) |
Nov 16, 2020 | 55.77 | 56.90 | 55.58 | 56.88 | 488,659 | +2.22(+4.05%) |
Nov 13, 2020 | 54.35 | 54.95 | 54.01 | 54.66 | 501,088 | +1.39(+2.62%) |
Nov 12, 2020 | 54.57 | 54.57 | 52.41 | 53.27 | 416,240 | -1.84(-3.35%) |
Nov 11, 2020 | 54.73 | 55.78 | 54.49 | 55.11 | 571,573 | +0.52(+0.95%) |
Nov 10, 2020 | 53.13 | 54.84 | 52.94 | 54.59 | 476,211 | +2.01(+3.82%) |
Nov 09, 2020 | 54.13 | 55.55 | 52.50 | 52.58 | 722,024 | +1.80(+3.55%) |
Nov 06, 2020 | 51.94 | 52.74 | 50.73 | 50.78 | 416,573 | -1.15(-2.22%) |
Nov 05, 2020 | 51.89 | 52.96 | 51.70 | 51.93 | 649,044 | +0.18(+0.35%) |
Nov 04, 2020 | 51.97 | 53.10 | 51.39 | 51.75 | 605,363 | -0.60(-1.14%) |
Nov 03, 2020 | 51.44 | 52.97 | 51.26 | 52.35 | 948,498 | +2.10(+4.17%) |
Nov 02, 2020 | 49.38 | 50.56 | 48.99 | 50.25 | 467,566 | +1.18(+2.40%) |
Oct 30, 2020 | 49.61 | 50.01 | 48.77 | 49.07 | 681,087 | -0.73(-1.46%) |
Oct 29, 2020 | 50.41 | 50.71 | 49.22 | 49.80 | 609,523 | -0.75(-1.49%) |
Oct 28, 2020 | 50.50 | 50.94 | 49.67 | 50.56 | 1,009,059 | -0.74(-1.44%) |
Oct 27, 2020 | 50.93 | 51.56 | 50.56 | 51.29 | 547,152 | +0.29(+0.58%) |
Oct 26, 2020 | 50.99 | 51.41 | 50.33 | 51.00 | 372,455 | -0.48(-0.93%) |
Oct 23, 2020 | 51.53 | 51.72 | 50.72 | 51.47 | 284,835 | +0.23(+0.46%) |
Oct 22, 2020 | 50.12 | 51.33 | 49.88 | 51.24 | 321,123 | +1.12(+2.23%) |
Oct 21, 2020 | 49.45 | 50.41 | 49.35 | 50.12 | 442,490 | +0.68(+1.37%) |
Oct 20, 2020 | 49.52 | 49.65 | 48.94 | 49.45 | 322,361 | +0.16(+0.32%) |
Oct 19, 2020 | 50.46 | 50.52 | 49.20 | 49.29 | 311,064 | -1.07(-2.12%) |
Oct 16, 2020 | 50.39 | 50.69 | 49.72 | 50.36 | 232,994 | -0.10(-0.19%) |
Oct 15, 2020 | 49.52 | 50.62 | 49.21 | 50.45 | 310,375 | +0.46(+0.92%) |
Oct 14, 2020 | 50.11 | 50.48 | 49.72 | 49.99 | 229,959 | -0.24(-0.48%) |
Oct 13, 2020 | 50.24 | 50.68 | 49.80 | 50.23 | 230,103 | -0.57(-1.13%) |
Oct 12, 2020 | 49.82 | 50.99 | 49.70 | 50.81 | 275,156 | +0.75(+1.51%) |
Oct 09, 2020 | 50.93 | 50.96 | 49.82 | 50.05 | 385,284 | -0.62(-1.23%) |
Oct 08, 2020 | 50.04 | 50.73 | 49.89 | 50.68 | 338,489 | +0.93(+1.86%) |
Oct 07, 2020 | 49.20 | 49.89 | 48.98 | 49.75 | 452,449 | +0.85(+1.74%) |
Oct 06, 2020 | 48.72 | 50.09 | 48.52 | 48.90 | 464,970 | +0.53(+1.09%) |
Oct 05, 2020 | 48.32 | 48.42 | 47.47 | 48.37 | 346,244 | +0.44(+0.92%) |
Oct 02, 2020 | 46.00 | 48.12 | 46.00 | 47.93 | 412,070 | +1.20(+2.58%) |