Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.80 | 55.80 | 55.80 | 297,721 | +2.33(+4.36%) | |
Dec 30, 2020 | 53.50 | 54.23 | 53.18 | 53.47 | 297,721 | +0.28(+0.53%) |
Dec 29, 2020 | 54.71 | 55.50 | 52.60 | 53.19 | 371,573 | -1.52(-2.78%) |
Dec 28, 2020 | 56.27 | 56.67 | 54.26 | 54.71 | 396,822 | -1.34(-2.39%) |
Dec 24, 2020 | 56.03 | 56.60 | 55.30 | 56.05 | 301,900 | -0.10(-0.18%) |
Dec 23, 2020 | 58.17 | 58.17 | 55.88 | 56.15 | 654,614 | -1.84(-3.17%) |
Dec 22, 2020 | 57.16 | 59.26 | 57.16 | 57.99 | 550,872 | +0.84(+1.47%) |
Dec 21, 2020 | 55.10 | 57.31 | 54.20 | 57.15 | 505,608 | +1.00(+1.78%) |
Dec 18, 2020 | 57.18 | 59.85 | 55.51 | 56.15 | 2,581,500 | -0.70(-1.23%) |
Dec 17, 2020 | 57.00 | 57.50 | 55.94 | 56.85 | 557,676 | +0.19(+0.34%) |
Dec 16, 2020 | 56.50 | 56.89 | 55.53 | 56.66 | 402,640 | +0.50(+0.89%) |
Dec 15, 2020 | 54.09 | 56.35 | 54.07 | 56.16 | 398,488 | +2.39(+4.44%) |
Dec 14, 2020 | 57.06 | 57.31 | 53.70 | 53.77 | 568,401 | -2.41(-4.29%) |
Dec 11, 2020 | 58.12 | 58.30 | 55.46 | 56.18 | 419,500 | -2.10(-3.60%) |
Dec 10, 2020 | 57.63 | 58.62 | 57.16 | 58.28 | 401,722 | +0.49(+0.85%) |
Dec 09, 2020 | 57.40 | 59.00 | 57.13 | 57.79 | 884,181 | +0.98(+1.73%) |
Dec 08, 2020 | 55.61 | 57.85 | 55.44 | 56.81 | 422,842 | +1.08(+1.94%) |
Dec 07, 2020 | 55.21 | 55.85 | 54.45 | 55.73 | 241,233 | +0.45(+0.81%) |
Dec 04, 2020 | 53.87 | 55.51 | 53.09 | 55.28 | 414,000 | +1.51(+2.81%) |
Dec 03, 2020 | 52.48 | 54.16 | 52.02 | 53.77 | 611,972 | +1.48(+2.83%) |
Dec 02, 2020 | 53.20 | 53.79 | 50.94 | 52.29 | 749,853 | -1.50(-2.79%) |
Dec 01, 2020 | 54.00 | 54.25 | 52.00 | 53.79 | 676,420 | +0.23(+0.43%) |
Nov 30, 2020 | 55.87 | 56.09 | 53.11 | 53.56 | 480,102 | -2.46(-4.39%) |
Nov 27, 2020 | 57.24 | 57.78 | 55.55 | 56.02 | 166,500 | -0.94(-1.65%) |
Nov 25, 2020 | 55.93 | 57.44 | 55.75 | 56.96 | 305,700 | +1.29(+2.32%) |
Nov 24, 2020 | 58.00 | 58.09 | 55.52 | 55.67 | 672,560 | -1.59(-2.78%) |
Nov 23, 2020 | 57.39 | 58.38 | 56.02 | 57.26 | 785,909 | +0.39(+0.69%) |
Nov 20, 2020 | 54.24 | 57.93 | 54.04 | 56.87 | 775,200 | +2.41(+4.43%) |
Nov 19, 2020 | 52.20 | 54.74 | 51.45 | 54.46 | 487,828 | +2.27(+4.35%) |
Nov 18, 2020 | 52.92 | 53.81 | 52.19 | 52.19 | 286,572 | -0.62(-1.17%) |
Nov 17, 2020 | 53.46 | 53.66 | 52.18 | 52.81 | 421,459 | -0.97(-1.80%) |
Nov 16, 2020 | 54.34 | 55.42 | 53.19 | 53.78 | 268,534 | -0.35(-0.65%) |
Nov 13, 2020 | 55.46 | 55.76 | 53.87 | 54.13 | 405,000 | -1.19(-2.15%) |
Nov 12, 2020 | 55.34 | 56.45 | 54.80 | 55.32 | 410,383 | -0.44(-0.79%) |
Nov 11, 2020 | 55.01 | 55.93 | 54.10 | 55.76 | 342,787 | +1.13(+2.07%) |
Nov 10, 2020 | 54.73 | 55.69 | 53.66 | 54.63 | 428,577 | +0.26(+0.48%) |
Nov 09, 2020 | 59.06 | 59.64 | 54.21 | 54.37 | 571,832 | -1.16(-2.09%) |
Nov 06, 2020 | 54.53 | 56.20 | 54.43 | 55.53 | 461,000 | +1.43(+2.64%) |
Nov 05, 2020 | 56.67 | 58.44 | 53.07 | 54.10 | 571,407 | -0.90(-1.64%) |
Nov 04, 2020 | 55.18 | 56.61 | 52.91 | 55.00 | 718,045 | -0.84(-1.50%) |
Nov 03, 2020 | 53.87 | 57.80 | 52.87 | 55.84 | 1,023,854 | +3.06(+5.80%) |
Nov 02, 2020 | 53.87 | 55.45 | 52.53 | 52.78 | 495,264 | -0.54(-1.01%) |
Oct 30, 2020 | 55.66 | 55.77 | 51.83 | 53.32 | 677,100 | -2.76(-4.92%) |
Oct 29, 2020 | 55.51 | 56.56 | 54.72 | 56.08 | 324,808 | +0.58(+1.05%) |
Oct 28, 2020 | 55.78 | 56.00 | 54.76 | 55.50 | 315,707 | -1.83(-3.19%) |
Oct 27, 2020 | 58.07 | 58.30 | 57.07 | 57.33 | 351,375 | -0.42(-0.73%) |
Oct 26, 2020 | 59.88 | 59.88 | 56.65 | 57.75 | 272,883 | -2.03(-3.40%) |
Oct 23, 2020 | 58.84 | 59.82 | 57.88 | 59.78 | 302,100 | +1.10(+1.87%) |
Oct 22, 2020 | 59.31 | 59.85 | 58.59 | 58.68 | 290,910 | -0.29(-0.49%) |
Oct 21, 2020 | 60.97 | 61.28 | 58.69 | 58.97 | 429,529 | -1.44(-2.38%) |
Oct 20, 2020 | 60.23 | 61.42 | 59.75 | 60.41 | 503,695 | +0.61(+1.02%) |
Oct 19, 2020 | 61.13 | 62.00 | 59.38 | 59.80 | 318,090 | -1.25(-2.05%) |
Oct 16, 2020 | 62.15 | 62.65 | 60.79 | 61.05 | 288,600 | -1.12(-1.80%) |
Oct 15, 2020 | 61.51 | 62.30 | 60.63 | 62.17 | 407,129 | -0.32(-0.51%) |
Oct 14, 2020 | 64.60 | 64.70 | 62.41 | 62.49 | 379,304 | -2.11(-3.27%) |
Oct 13, 2020 | 63.00 | 64.97 | 62.49 | 64.60 | 346,200 | +1.18(+1.86%) |
Oct 12, 2020 | 63.51 | 64.11 | 62.08 | 63.42 | 419,509 | +0.08(+0.13%) |
Oct 09, 2020 | 64.13 | 64.33 | 62.60 | 63.34 | 472,500 | -0.54(-0.85%) |
Oct 08, 2020 | 63.07 | 64.73 | 62.03 | 63.88 | 618,825 | +2.38(+3.87%) |
Oct 07, 2020 | 61.56 | 62.77 | 60.93 | 61.50 | 467,620 | +0.79(+1.30%) |
Oct 06, 2020 | 61.83 | 63.66 | 60.01 | 60.71 | 610,925 | -0.80(-1.30%) |
Oct 05, 2020 | 60.01 | 63.57 | 59.34 | 61.51 | 1,092,361 | +2.21(+3.73%) |
Oct 02, 2020 | 51.10 | 59.86 | 50.88 | 59.30 | 1,678,700 | +6.97(+13.32%) |