Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.72 | 51.72 | 51.72 | 840,653 | +0.15(+0.29%) | |
Dec 30, 2020 | 51.69 | 52.17 | 51.30 | 51.57 | 840,653 | +0.11(+0.22%) |
Dec 29, 2020 | 52.41 | 52.59 | 51.00 | 51.46 | 1,376,769 | -0.70(-1.34%) |
Dec 28, 2020 | 54.00 | 54.00 | 52.09 | 52.15 | 1,619,456 | -1.32(-2.47%) |
Dec 24, 2020 | 53.30 | 53.51 | 52.94 | 53.47 | 716,462 | +0.53(+1.00%) |
Dec 23, 2020 | 53.24 | 53.68 | 52.89 | 52.94 | 1,709,345 | -0.38(-0.71%) |
Dec 22, 2020 | 52.59 | 53.90 | 52.57 | 53.32 | 2,438,299 | +0.81(+1.54%) |
Dec 21, 2020 | 51.72 | 52.71 | 51.24 | 52.51 | 2,189,958 | +0.17(+0.32%) |
Dec 18, 2020 | 51.84 | 52.48 | 51.66 | 52.34 | 4,178,336 | +0.29(+0.56%) |
Dec 17, 2020 | 51.40 | 52.54 | 51.23 | 52.05 | 1,692,466 | +0.72(+1.41%) |
Dec 16, 2020 | 51.70 | 52.64 | 51.28 | 51.33 | 2,632,377 | -0.23(-0.44%) |
Dec 15, 2020 | 51.90 | 52.07 | 51.31 | 51.55 | 2,280,740 | -0.29(-0.56%) |
Dec 14, 2020 | 51.28 | 52.06 | 51.28 | 51.84 | 3,150,369 | +0.67(+1.31%) |
Dec 11, 2020 | 51.09 | 51.92 | 50.94 | 51.17 | 3,493,204 | -0.10(-0.20%) |
Dec 10, 2020 | 51.08 | 51.32 | 50.04 | 51.28 | 3,276,986 | +0.39(+0.76%) |
Dec 09, 2020 | 49.61 | 50.91 | 49.30 | 50.89 | 3,341,014 | +1.81(+3.68%) |
Dec 08, 2020 | 49.49 | 49.66 | 49.00 | 49.08 | 2,105,983 | -0.47(-0.95%) |
Dec 07, 2020 | 48.85 | 49.59 | 48.67 | 49.55 | 2,647,575 | +0.98(+2.02%) |
Dec 04, 2020 | 49.15 | 49.30 | 48.52 | 48.58 | 2,309,863 | -0.44(-0.90%) |
Dec 03, 2020 | 48.69 | 49.61 | 48.54 | 49.02 | 1,920,303 | +0.23(+0.46%) |
Dec 02, 2020 | 50.42 | 50.67 | 48.57 | 48.79 | 3,056,949 | -1.89(-3.73%) |
Dec 01, 2020 | 51.00 | 51.49 | 50.62 | 50.68 | 2,982,543 | +0.15(+0.30%) |
Nov 30, 2020 | 50.76 | 51.25 | 49.89 | 50.53 | 2,527,573 | -0.54(-1.05%) |
Nov 27, 2020 | 51.12 | 51.50 | 50.74 | 51.07 | 810,560 | +0.08(+0.15%) |
Nov 25, 2020 | 51.45 | 51.80 | 50.49 | 51.00 | 1,459,688 | -0.44(-0.86%) |
Nov 24, 2020 | 52.26 | 52.48 | 51.37 | 51.44 | 2,393,893 | -0.54(-1.03%) |
Nov 23, 2020 | 51.69 | 52.16 | 51.06 | 51.97 | 1,581,171 | +0.56(+1.10%) |
Nov 20, 2020 | 51.91 | 52.01 | 50.84 | 51.41 | 1,740,176 | -0.60(-1.16%) |
Nov 19, 2020 | 51.56 | 52.60 | 51.46 | 52.01 | 1,046,091 | +0.20(+0.38%) |
Nov 18, 2020 | 52.54 | 52.60 | 51.37 | 51.81 | 1,801,382 | -0.65(-1.24%) |
Nov 17, 2020 | 51.91 | 52.76 | 51.43 | 52.46 | 1,758,825 | +0.40(+0.78%) |
Nov 16, 2020 | 52.29 | 52.82 | 51.81 | 52.06 | 1,894,401 | +0.13(+0.25%) |
Nov 13, 2020 | 51.27 | 52.25 | 51.26 | 51.93 | 1,414,444 | +1.01(+1.98%) |
Nov 12, 2020 | 51.34 | 51.71 | 50.56 | 50.92 | 1,709,099 | -0.54(-1.04%) |
Nov 11, 2020 | 50.90 | 51.56 | 50.22 | 51.46 | 2,597,708 | +1.02(+2.02%) |
Nov 10, 2020 | 50.49 | 51.20 | 49.89 | 50.44 | 3,457,995 | -0.16(-0.32%) |
Nov 09, 2020 | 56.51 | 56.54 | 50.58 | 50.60 | 3,281,129 | -4.08(-7.46%) |
Nov 06, 2020 | 54.51 | 54.83 | 53.85 | 54.68 | 2,126,977 | +0.38(+0.69%) |
Nov 05, 2020 | 54.80 | 55.35 | 54.22 | 54.30 | 1,470,395 | +0.33(+0.61%) |
Nov 04, 2020 | 52.85 | 54.76 | 52.33 | 53.97 | 1,776,736 | +1.28(+2.43%) |
Nov 03, 2020 | 52.06 | 53.04 | 51.83 | 52.69 | 1,439,294 | +1.15(+2.23%) |
Nov 02, 2020 | 51.00 | 51.94 | 50.78 | 51.54 | 1,914,347 | +1.07(+2.13%) |
Oct 30, 2020 | 50.84 | 51.22 | 49.09 | 50.47 | 2,522,061 | -0.35(-0.69%) |
Oct 29, 2020 | 50.84 | 51.23 | 49.80 | 50.82 | 2,121,952 | +0.19(+0.37%) |
Oct 28, 2020 | 50.12 | 53.33 | 49.66 | 50.63 | 3,354,619 | +0.19(+0.37%) |
Oct 27, 2020 | 50.96 | 51.00 | 49.78 | 50.44 | 2,792,829 | -0.36(-0.70%) |
Oct 26, 2020 | 51.04 | 51.14 | 49.95 | 50.80 | 2,049,037 | -0.76(-1.48%) |
Oct 23, 2020 | 52.48 | 52.63 | 51.07 | 51.56 | 2,275,134 | -0.64(-1.23%) |
Oct 22, 2020 | 52.94 | 53.38 | 52.18 | 52.20 | 1,490,502 | -0.63(-1.19%) |
Oct 21, 2020 | 52.83 | 53.60 | 52.58 | 52.83 | 1,476,072 | -0.07(-0.12%) |
Oct 20, 2020 | 53.01 | 53.71 | 52.74 | 52.90 | 1,533,645 | +0.29(+0.55%) |
Oct 19, 2020 | 54.13 | 54.23 | 52.44 | 52.61 | 1,221,518 | -1.50(-2.77%) |
Oct 16, 2020 | 54.30 | 55.12 | 54.04 | 54.10 | 1,347,322 | +0.01(+0.02%) |
Oct 15, 2020 | 52.99 | 54.20 | 52.96 | 54.09 | 1,019,266 | +0.54(+1.00%) |
Oct 14, 2020 | 53.72 | 54.24 | 53.49 | 53.56 | 1,145,881 | +0.16(+0.30%) |
Oct 13, 2020 | 54.30 | 54.52 | 53.13 | 53.40 | 1,897,836 | -0.91(-1.68%) |
Oct 12, 2020 | 54.48 | 54.66 | 53.95 | 54.31 | 2,419,365 | +0.20(+0.37%) |
Oct 09, 2020 | 54.49 | 55.02 | 54.08 | 54.11 | 1,924,337 | +0.12(+0.23%) |
Oct 08, 2020 | 52.89 | 54.03 | 52.70 | 53.99 | 1,853,821 | +1.50(+2.85%) |
Oct 07, 2020 | 51.71 | 52.76 | 51.66 | 52.49 | 1,827,086 | +1.45(+2.83%) |
Oct 06, 2020 | 52.83 | 52.87 | 51.02 | 51.05 | 2,178,871 | -1.62(-3.07%) |
Oct 05, 2020 | 52.50 | 52.80 | 52.08 | 52.66 | 1,499,117 | +0.73(+1.41%) |
Oct 02, 2020 | 51.03 | 52.26 | 50.99 | 51.93 | 1,494,869 | +0.14(+0.27%) |