Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.56 | 54.56 | 54.56 | 1,651,239 | -0.56(-1.01%) | |
Dec 30, 2020 | 55.38 | 55.40 | 54.85 | 55.11 | 1,651,239 | -0.10(-0.18%) |
Dec 29, 2020 | 55.95 | 56.03 | 55.04 | 55.22 | 2,101,179 | +0.39(+0.71%) |
Dec 28, 2020 | 55.56 | 55.69 | 54.61 | 54.82 | 1,051,533 | -0.25(-0.46%) |
Dec 24, 2020 | 55.85 | 55.88 | 54.78 | 55.08 | 521,448 | -0.14(-0.25%) |
Dec 23, 2020 | 55.11 | 55.46 | 54.71 | 55.22 | 1,669,225 | +0.61(+1.12%) |
Dec 22, 2020 | 54.80 | 54.83 | 54.23 | 54.61 | 1,896,650 | -0.72(-1.30%) |
Dec 21, 2020 | 53.82 | 55.35 | 53.82 | 55.32 | 4,074,999 | -0.24(-0.43%) |
Dec 18, 2020 | 55.66 | 55.93 | 55.35 | 55.56 | 1,803,836 | +0.01(+0.01%) |
Dec 17, 2020 | 55.83 | 56.31 | 55.45 | 55.56 | 2,257,768 | +0.51(+0.92%) |
Dec 16, 2020 | 55.02 | 55.27 | 54.46 | 55.05 | 1,742,920 | -0.21(-0.38%) |
Dec 15, 2020 | 54.56 | 55.46 | 54.35 | 55.26 | 4,152,840 | +1.31(+2.42%) |
Dec 14, 2020 | 54.40 | 54.61 | 53.79 | 53.95 | 3,653,746 | +0.20(+0.36%) |
Dec 11, 2020 | 53.27 | 53.82 | 53.20 | 53.76 | 3,964,083 | +0.10(+0.19%) |
Dec 10, 2020 | 52.69 | 53.81 | 52.63 | 53.66 | 2,756,304 | +1.15(+2.20%) |
Dec 09, 2020 | 52.62 | 52.74 | 51.92 | 52.50 | 2,796,499 | -0.36(-0.69%) |
Dec 08, 2020 | 52.48 | 53.19 | 52.40 | 52.87 | 2,306,495 | -0.06(-0.11%) |
Dec 07, 2020 | 53.10 | 53.36 | 52.55 | 52.92 | 2,074,085 | -0.69(-1.29%) |
Dec 04, 2020 | 53.03 | 53.71 | 53.03 | 53.61 | 2,781,931 | +0.98(+1.86%) |
Dec 03, 2020 | 52.31 | 53.05 | 51.86 | 52.63 | 3,788,262 | +1.73(+3.39%) |
Dec 02, 2020 | 50.55 | 51.32 | 49.76 | 50.91 | 5,715,877 | +1.94(+3.97%) |
Dec 01, 2020 | 48.06 | 49.07 | 48.06 | 48.96 | 4,327,084 | +1.84(+3.91%) |
Nov 30, 2020 | 47.77 | 47.98 | 46.95 | 47.12 | 3,271,061 | -0.78(-1.64%) |
Nov 27, 2020 | 47.25 | 47.95 | 47.22 | 47.91 | 2,125,364 | -0.17(-0.35%) |
Nov 25, 2020 | 47.41 | 48.42 | 47.40 | 48.07 | 4,024,197 | -0.99(-2.03%) |
Nov 24, 2020 | 48.11 | 49.25 | 48.07 | 49.07 | 2,857,599 | +1.65(+3.47%) |
Nov 23, 2020 | 46.62 | 47.50 | 46.59 | 47.42 | 2,426,942 | +1.34(+2.91%) |
Nov 20, 2020 | 46.13 | 46.33 | 45.87 | 46.08 | 1,725,109 | +0.30(+0.67%) |
Nov 19, 2020 | 45.57 | 45.77 | 45.12 | 45.77 | 1,448,847 | +0.01(+0.03%) |
Nov 18, 2020 | 46.13 | 46.37 | 45.71 | 45.76 | 2,053,093 | -0.12(-0.27%) |
Nov 17, 2020 | 45.58 | 46.08 | 45.25 | 45.88 | 2,570,878 | +0.07(+0.14%) |
Nov 16, 2020 | 45.75 | 45.97 | 45.51 | 45.82 | 2,002,280 | +0.48(+1.06%) |
Nov 13, 2020 | 44.99 | 45.57 | 44.99 | 45.34 | 1,503,955 | +0.33(+0.73%) |
Nov 12, 2020 | 45.08 | 45.69 | 44.84 | 45.01 | 1,794,422 | -0.66(-1.45%) |
Nov 11, 2020 | 45.68 | 45.90 | 45.42 | 45.67 | 2,544,210 | +0.19(+0.41%) |
Nov 10, 2020 | 45.69 | 46.19 | 45.42 | 45.48 | 4,518,566 | +0.83(+1.87%) |
Nov 09, 2020 | 45.77 | 45.85 | 43.69 | 44.65 | 4,142,524 | +0.53(+1.20%) |
Nov 06, 2020 | 43.92 | 44.39 | 43.59 | 44.12 | 2,876,239 | +1.49(+3.49%) |
Nov 05, 2020 | 42.73 | 43.24 | 42.59 | 42.63 | 2,518,601 | +0.86(+2.05%) |
Nov 04, 2020 | 41.70 | 41.99 | 41.32 | 41.78 | 3,371,809 | -0.88(-2.07%) |
Nov 03, 2020 | 43.09 | 43.09 | 42.59 | 42.66 | 2,801,777 | +1.02(+2.46%) |
Nov 02, 2020 | 41.91 | 41.99 | 41.38 | 41.64 | 3,005,892 | +0.46(+1.13%) |
Oct 30, 2020 | 40.93 | 41.22 | 40.65 | 41.17 | 3,204,109 | +0.09(+0.21%) |
Oct 29, 2020 | 40.46 | 41.18 | 40.17 | 41.09 | 3,945,404 | +0.89(+2.22%) |
Oct 28, 2020 | 40.33 | 40.60 | 40.17 | 40.20 | 5,401,653 | -1.84(-4.37%) |
Oct 27, 2020 | 41.78 | 42.28 | 41.63 | 42.03 | 3,019,870 | -0.24(-0.57%) |
Oct 26, 2020 | 42.79 | 42.81 | 42.01 | 42.27 | 2,504,165 | -0.96(-2.21%) |
Oct 23, 2020 | 43.29 | 43.54 | 43.10 | 43.23 | 1,809,075 | -0.22(-0.50%) |
Oct 22, 2020 | 43.36 | 43.60 | 42.84 | 43.44 | 1,536,655 | -0.23(-0.53%) |
Oct 21, 2020 | 43.30 | 44.25 | 43.29 | 43.68 | 2,727,754 | +0.46(+1.07%) |
Oct 20, 2020 | 42.96 | 43.47 | 42.92 | 43.21 | 1,885,278 | +0.25(+0.59%) |
Oct 19, 2020 | 43.44 | 43.81 | 42.86 | 42.96 | 2,574,902 | -0.59(-1.37%) |
Oct 16, 2020 | 43.79 | 43.97 | 43.52 | 43.55 | 1,663,616 | -0.36(-0.83%) |
Oct 15, 2020 | 43.15 | 44.05 | 43.13 | 43.92 | 1,987,365 | -0.33(-0.74%) |
Oct 14, 2020 | 44.49 | 44.58 | 44.15 | 44.24 | 1,882,120 | -0.05(-0.11%) |
Oct 13, 2020 | 44.28 | 44.44 | 43.92 | 44.29 | 2,318,456 | -0.45(-1.01%) |
Oct 12, 2020 | 44.85 | 44.92 | 44.61 | 44.74 | 2,876,772 | -0.29(-0.64%) |
Oct 09, 2020 | 45.66 | 45.79 | 45.00 | 45.03 | 5,572,135 | +0.41(+0.93%) |
Oct 08, 2020 | 44.60 | 44.68 | 44.20 | 44.62 | 1,912,457 | +0.23(+0.52%) |
Oct 07, 2020 | 44.08 | 44.85 | 44.06 | 44.39 | 2,734,766 | +1.15(+2.67%) |
Oct 06, 2020 | 44.24 | 44.30 | 43.15 | 43.23 | 3,921,675 | -1.17(-2.65%) |
Oct 05, 2020 | 43.98 | 44.50 | 43.96 | 44.41 | 1,777,431 | +0.54(+1.22%) |
Oct 02, 2020 | 43.02 | 44.25 | 42.97 | 43.87 | 3,307,102 | +0.49(+1.12%) |