Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.56 | 57.56 | 57.56 | 315,325 | +0.07(+0.12%) | |
Dec 30, 2020 | 57.41 | 58.00 | 57.04 | 57.49 | 315,325 | +0.42(+0.74%) |
Dec 29, 2020 | 57.91 | 58.23 | 56.86 | 57.07 | 281,002 | -0.90(-1.55%) |
Dec 28, 2020 | 59.31 | 59.57 | 57.63 | 57.97 | 262,351 | -0.91(-1.55%) |
Dec 24, 2020 | 59.32 | 59.33 | 58.52 | 58.88 | 135,500 | -0.34(-0.57%) |
Dec 23, 2020 | 59.26 | 59.90 | 58.46 | 59.22 | 330,735 | -0.04(-0.07%) |
Dec 22, 2020 | 57.00 | 59.43 | 56.77 | 59.26 | 306,211 | +2.49(+4.39%) |
Dec 21, 2020 | 55.14 | 56.77 | 54.09 | 56.77 | 442,488 | +0.69(+1.23%) |
Dec 18, 2020 | 57.62 | 58.52 | 55.36 | 56.08 | 1,249,500 | -1.25(-2.18%) |
Dec 17, 2020 | 57.71 | 58.45 | 57.07 | 57.33 | 422,703 | -0.05(-0.09%) |
Dec 16, 2020 | 57.53 | 58.30 | 56.69 | 57.38 | 448,622 | -0.19(-0.33%) |
Dec 15, 2020 | 58.27 | 58.42 | 57.06 | 57.57 | 283,997 | +0.27(+0.47%) |
Dec 14, 2020 | 56.55 | 58.66 | 56.28 | 57.30 | 412,940 | +1.38(+2.47%) |
Dec 11, 2020 | 55.83 | 57.13 | 55.10 | 55.92 | 261,000 | -0.36(-0.64%) |
Dec 10, 2020 | 56.04 | 56.95 | 55.32 | 56.28 | 262,261 | -0.03(-0.05%) |
Dec 09, 2020 | 57.70 | 57.70 | 56.02 | 56.31 | 389,703 | -1.04(-1.81%) |
Dec 08, 2020 | 55.81 | 58.16 | 55.55 | 57.35 | 370,069 | +1.07(+1.90%) |
Dec 07, 2020 | 56.72 | 57.28 | 56.09 | 56.28 | 169,733 | -0.71(-1.25%) |
Dec 04, 2020 | 56.01 | 57.44 | 54.98 | 56.99 | 244,400 | +1.40(+2.52%) |
Dec 03, 2020 | 55.48 | 57.45 | 54.57 | 55.59 | 291,316 | +0.50(+0.91%) |
Dec 02, 2020 | 54.39 | 57.16 | 54.09 | 55.09 | 355,021 | -1.59(-2.81%) |
Dec 01, 2020 | 55.45 | 57.29 | 54.83 | 56.68 | 505,252 | +1.59(+2.89%) |
Nov 30, 2020 | 55.72 | 57.00 | 54.63 | 55.09 | 513,485 | -0.51(-0.92%) |
Nov 27, 2020 | 56.07 | 56.35 | 55.15 | 55.60 | 140,200 | -0.70(-1.24%) |
Nov 25, 2020 | 56.95 | 57.33 | 55.45 | 56.30 | 249,100 | -0.53(-0.93%) |
Nov 24, 2020 | 55.59 | 57.15 | 54.80 | 56.83 | 415,266 | +1.67(+3.03%) |
Nov 23, 2020 | 53.59 | 55.45 | 53.04 | 55.16 | 275,840 | +1.84(+3.45%) |
Nov 20, 2020 | 53.08 | 54.09 | 52.85 | 53.32 | 266,200 | -0.33(-0.62%) |
Nov 19, 2020 | 53.25 | 54.32 | 52.63 | 53.65 | 230,768 | +0.14(+0.26%) |
Nov 18, 2020 | 53.17 | 54.90 | 52.40 | 53.51 | 264,143 | +0.19(+0.36%) |
Nov 17, 2020 | 52.16 | 53.62 | 51.73 | 53.32 | 264,548 | +1.02(+1.95%) |
Nov 16, 2020 | 52.86 | 53.50 | 51.26 | 52.30 | 282,392 | -0.07(-0.13%) |
Nov 13, 2020 | 51.72 | 52.74 | 51.28 | 52.37 | 302,900 | +1.86(+3.68%) |
Nov 12, 2020 | 51.51 | 52.90 | 49.20 | 50.51 | 426,768 | -1.35(-2.60%) |
Nov 11, 2020 | 52.09 | 52.92 | 50.76 | 51.86 | 229,564 | +0.07(+0.14%) |
Nov 10, 2020 | 52.03 | 53.44 | 51.10 | 51.79 | 300,944 | -0.02(-0.04%) |
Nov 09, 2020 | 53.79 | 54.89 | 51.71 | 51.81 | 402,264 | +1.95(+3.91%) |
Nov 06, 2020 | 51.04 | 51.34 | 49.51 | 49.86 | 335,500 | -1.16(-2.27%) |
Nov 05, 2020 | 48.00 | 51.56 | 48.00 | 51.02 | 451,000 | +3.42(+7.18%) |
Nov 04, 2020 | 48.86 | 49.80 | 47.55 | 47.60 | 340,477 | -1.91(-3.85%) |
Nov 03, 2020 | 49.49 | 49.87 | 48.52 | 49.51 | 456,225 | +1.09(+2.24%) |
Nov 02, 2020 | 49.82 | 49.82 | 46.86 | 48.42 | 612,756 | -0.92(-1.86%) |
Oct 30, 2020 | 51.09 | 51.93 | 48.57 | 49.34 | 948,700 | -2.16(-4.19%) |
Oct 29, 2020 | 53.43 | 53.77 | 47.65 | 51.50 | 1,544,135 | -6.26(-10.84%) |
Oct 28, 2020 | 57.57 | 58.08 | 55.96 | 57.76 | 626,313 | -0.73(-1.25%) |
Oct 27, 2020 | 58.22 | 58.80 | 57.03 | 58.49 | 475,492 | +0.52(+0.90%) |
Oct 26, 2020 | 56.56 | 58.11 | 55.95 | 57.97 | 557,696 | +0.61(+1.06%) |
Oct 23, 2020 | 59.01 | 59.01 | 56.61 | 57.36 | 187,400 | -1.17(-2.00%) |
Oct 22, 2020 | 58.49 | 58.79 | 57.04 | 58.53 | 459,900 | +0.27(+0.46%) |
Oct 21, 2020 | 58.26 | 58.53 | 57.76 | 58.26 | 214,116 | +0.02(+0.03%) |
Oct 20, 2020 | 58.91 | 59.24 | 57.21 | 58.24 | 270,180 | +0.15(+0.26%) |
Oct 19, 2020 | 58.47 | 58.48 | 57.77 | 58.09 | 268,348 | +0.03(+0.05%) |
Oct 16, 2020 | 57.73 | 58.29 | 57.09 | 58.06 | 222,000 | +0.44(+0.76%) |
Oct 15, 2020 | 56.07 | 57.70 | 55.52 | 57.62 | 212,884 | +0.88(+1.55%) |
Oct 14, 2020 | 58.04 | 58.40 | 56.08 | 56.74 | 205,201 | -1.18(-2.04%) |
Oct 13, 2020 | 58.61 | 58.93 | 57.82 | 57.92 | 225,310 | -1.13(-1.91%) |
Oct 12, 2020 | 60.42 | 60.42 | 58.90 | 59.05 | 189,736 | -0.88(-1.47%) |
Oct 09, 2020 | 59.57 | 60.11 | 59.17 | 59.93 | 175,700 | +0.93(+1.58%) |
Oct 08, 2020 | 58.54 | 59.74 | 57.69 | 59.00 | 211,836 | +1.32(+2.29%) |
Oct 07, 2020 | 56.96 | 57.97 | 56.58 | 57.68 | 263,137 | +0.93(+1.64%) |
Oct 06, 2020 | 55.96 | 58.14 | 55.96 | 56.75 | 357,666 | +1.04(+1.87%) |
Oct 05, 2020 | 54.82 | 55.99 | 54.82 | 55.71 | 293,720 | +1.48(+2.73%) |
Oct 02, 2020 | 54.27 | 55.81 | 53.98 | 54.23 | 324,200 | -1.22(-2.20%) |