Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.84 | 53.84 | 53.84 | 429,180 | -0.33(-0.61%) | |
Dec 30, 2020 | 52.86 | 54.51 | 52.75 | 54.17 | 429,180 | +1.58(+3.00%) |
Dec 29, 2020 | 55.32 | 55.58 | 52.11 | 52.59 | 690,738 | -2.66(-4.81%) |
Dec 28, 2020 | 55.90 | 56.18 | 54.56 | 55.25 | 644,674 | -0.15(-0.27%) |
Dec 24, 2020 | 55.82 | 55.99 | 55.05 | 55.40 | 190,200 | -0.01(-0.02%) |
Dec 23, 2020 | 56.90 | 57.07 | 55.05 | 55.41 | 488,365 | -1.06(-1.88%) |
Dec 22, 2020 | 54.27 | 56.66 | 54.23 | 56.47 | 560,432 | +2.42(+4.48%) |
Dec 21, 2020 | 52.75 | 54.72 | 52.13 | 54.05 | 586,077 | +0.43(+0.80%) |
Dec 18, 2020 | 53.94 | 54.39 | 53.25 | 53.62 | 1,651,100 | +0.05(+0.09%) |
Dec 17, 2020 | 52.20 | 53.71 | 51.65 | 53.57 | 623,298 | +1.39(+2.66%) |
Dec 16, 2020 | 51.77 | 52.90 | 51.58 | 52.18 | 639,064 | +0.38(+0.73%) |
Dec 15, 2020 | 52.04 | 52.66 | 51.35 | 51.80 | 611,460 | -0.20(-0.38%) |
Dec 14, 2020 | 50.89 | 52.74 | 50.65 | 52.00 | 949,918 | +1.25(+2.46%) |
Dec 11, 2020 | 50.44 | 50.76 | 49.55 | 50.75 | 592,700 | +0.55(+1.10%) |
Dec 10, 2020 | 49.47 | 50.49 | 48.89 | 50.20 | 647,970 | +0.68(+1.37%) |
Dec 09, 2020 | 48.94 | 50.25 | 48.54 | 49.52 | 748,191 | +1.05(+2.17%) |
Dec 08, 2020 | 49.18 | 49.74 | 48.21 | 48.47 | 612,324 | -0.74(-1.50%) |
Dec 07, 2020 | 48.02 | 50.27 | 47.84 | 49.21 | 615,185 | +1.20(+2.50%) |
Dec 04, 2020 | 48.02 | 48.21 | 47.50 | 48.01 | 517,600 | +0.10(+0.21%) |
Dec 03, 2020 | 47.46 | 48.42 | 47.31 | 47.91 | 657,478 | +0.65(+1.39%) |
Dec 02, 2020 | 47.08 | 47.55 | 46.25 | 47.26 | 483,825 | +0.16(+0.35%) |
Dec 01, 2020 | 47.83 | 47.83 | 46.45 | 47.09 | 656,597 | -0.49(-1.03%) |
Nov 30, 2020 | 47.62 | 47.94 | 46.60 | 47.58 | 688,621 | +0.22(+0.46%) |
Nov 27, 2020 | 45.88 | 47.55 | 45.86 | 47.36 | 284,300 | +1.65(+3.61%) |
Nov 25, 2020 | 45.41 | 45.75 | 44.95 | 45.71 | 572,000 | +0.60(+1.33%) |
Nov 24, 2020 | 46.12 | 46.43 | 44.19 | 45.11 | 638,671 | -0.56(-1.23%) |
Nov 23, 2020 | 45.00 | 46.00 | 44.63 | 45.67 | 605,107 | +0.90(+2.01%) |
Nov 20, 2020 | 42.18 | 44.98 | 42.18 | 44.77 | 541,700 | +2.04(+4.77%) |
Nov 19, 2020 | 42.60 | 43.42 | 41.84 | 42.73 | 550,309 | +0.27(+0.64%) |
Nov 18, 2020 | 45.00 | 45.00 | 42.45 | 42.46 | 944,964 | -2.28(-5.10%) |
Nov 17, 2020 | 42.75 | 44.75 | 42.06 | 44.74 | 764,773 | +1.67(+3.88%) |
Nov 16, 2020 | 41.59 | 43.09 | 40.84 | 43.07 | 985,989 | +1.30(+3.11%) |
Nov 13, 2020 | 41.44 | 41.99 | 40.99 | 41.77 | 590,100 | +0.76(+1.85%) |
Nov 12, 2020 | 43.56 | 44.03 | 40.72 | 41.01 | 851,202 | -2.70(-6.18%) |
Nov 11, 2020 | 43.26 | 44.36 | 42.78 | 43.71 | 483,411 | +0.81(+1.89%) |
Nov 10, 2020 | 41.18 | 43.29 | 40.49 | 42.90 | 793,152 | +2.18(+5.35%) |
Nov 09, 2020 | 41.39 | 42.24 | 40.27 | 40.72 | 622,853 | +0.06(+0.15%) |
Nov 06, 2020 | 41.06 | 41.61 | 39.82 | 40.66 | 377,600 | -0.16(-0.39%) |
Nov 05, 2020 | 40.90 | 41.66 | 39.83 | 40.82 | 428,462 | +0.28(+0.69%) |
Nov 04, 2020 | 40.46 | 41.26 | 40.10 | 40.54 | 383,977 | +0.76(+1.91%) |
Nov 03, 2020 | 38.69 | 39.93 | 38.49 | 39.78 | 488,830 | +1.56(+4.08%) |
Nov 02, 2020 | 39.89 | 40.50 | 37.74 | 38.22 | 553,560 | -1.01(-2.57%) |
Oct 30, 2020 | 41.17 | 41.17 | 38.79 | 39.23 | 589,000 | -2.12(-5.13%) |
Oct 29, 2020 | 39.92 | 41.61 | 39.59 | 41.35 | 742,213 | +1.50(+3.76%) |
Oct 28, 2020 | 40.50 | 40.75 | 38.89 | 39.85 | 758,167 | -1.40(-3.39%) |
Oct 27, 2020 | 41.33 | 41.38 | 38.75 | 41.25 | 1,155,917 | -0.70(-1.67%) |
Oct 26, 2020 | 40.83 | 41.96 | 40.51 | 41.95 | 552,915 | +0.61(+1.48%) |
Oct 23, 2020 | 42.47 | 43.50 | 40.65 | 41.34 | 616,100 | -1.12(-2.64%) |
Oct 22, 2020 | 42.16 | 42.76 | 42.00 | 42.46 | 684,163 | +0.33(+0.78%) |
Oct 21, 2020 | 42.94 | 43.17 | 41.37 | 42.13 | 569,402 | -0.62(-1.45%) |
Oct 20, 2020 | 43.25 | 44.13 | 42.60 | 42.75 | 519,813 | -0.22(-0.51%) |
Oct 19, 2020 | 43.46 | 44.26 | 42.58 | 42.97 | 538,631 | -0.22(-0.51%) |
Oct 16, 2020 | 43.98 | 44.58 | 42.50 | 43.19 | 735,700 | -0.75(-1.71%) |
Oct 15, 2020 | 42.82 | 44.12 | 42.18 | 43.94 | 708,714 | +0.67(+1.55%) |
Oct 14, 2020 | 43.00 | 44.22 | 42.26 | 43.27 | 1,343,153 | +2.24(+5.46%) |
Oct 13, 2020 | 39.82 | 41.17 | 38.75 | 41.03 | 695,644 | +1.17(+2.94%) |
Oct 12, 2020 | 40.85 | 40.85 | 39.60 | 39.86 | 502,212 | -0.56(-1.39%) |
Oct 09, 2020 | 39.84 | 40.47 | 39.24 | 40.42 | 295,400 | +1.23(+3.14%) |
Oct 08, 2020 | 39.54 | 39.73 | 38.89 | 39.19 | 391,202 | +0.18(+0.46%) |
Oct 07, 2020 | 39.17 | 39.45 | 38.35 | 39.01 | 654,947 | +0.45(+1.17%) |
Oct 06, 2020 | 37.50 | 39.23 | 37.42 | 38.56 | 749,456 | +1.33(+3.57%) |
Oct 05, 2020 | 36.35 | 37.31 | 36.35 | 37.23 | 353,770 | +1.15(+3.19%) |
Oct 02, 2020 | 35.90 | 36.80 | 35.80 | 36.08 | 462,000 | -0.75(-2.04%) |