Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.29 | 55.29 | 55.29 | 21,125 | -0.52(-0.93%) | |
Dec 30, 2020 | 56.01 | 56.14 | 55.81 | 55.81 | 21,125 | +0.09(+0.17%) |
Dec 29, 2020 | 55.98 | 56.05 | 55.68 | 55.72 | 42,371 | +0.41(+0.73%) |
Dec 28, 2020 | 55.54 | 55.54 | 55.31 | 55.31 | 14,491 | +0.40(+0.72%) |
Dec 24, 2020 | 54.92 | 54.93 | 54.79 | 54.92 | 12,400 | +0.01(+0.01%) |
Dec 23, 2020 | 54.77 | 54.95 | 54.77 | 54.91 | 15,781 | +0.61(+1.13%) |
Dec 22, 2020 | 54.34 | 54.34 | 54.18 | 54.30 | 263,125 | -0.36(-0.66%) |
Dec 21, 2020 | 54.04 | 54.70 | 54.04 | 54.66 | 19,983 | -0.75(-1.36%) |
Dec 18, 2020 | 55.65 | 55.65 | 55.32 | 55.41 | 21,600 | -0.23(-0.41%) |
Dec 17, 2020 | 55.78 | 55.78 | 55.64 | 55.64 | 582,334 | +0.40(+0.73%) |
Dec 16, 2020 | 55.22 | 55.30 | 54.98 | 55.24 | 121,853 | +0.17(+0.31%) |
Dec 15, 2020 | 54.73 | 55.07 | 54.71 | 55.07 | 1,510,475 | +0.56(+1.02%) |
Dec 14, 2020 | 54.89 | 54.90 | 54.49 | 54.51 | 11,003 | +0.11(+0.20%) |
Dec 11, 2020 | 54.35 | 54.40 | 54.18 | 54.40 | 10,900 | -0.26(-0.48%) |
Dec 10, 2020 | 54.33 | 54.70 | 54.33 | 54.66 | 9,750 | +0.05(+0.09%) |
Dec 09, 2020 | 54.85 | 54.85 | 54.32 | 54.61 | 3,281,558 | +0.12(+0.22%) |
Dec 08, 2020 | 54.21 | 54.49 | 54.20 | 54.49 | 19,655 | +0.16(+0.29%) |
Dec 07, 2020 | 54.41 | 54.42 | 54.29 | 54.34 | 11,387 | -0.35(-0.64%) |
Dec 04, 2020 | 54.67 | 54.82 | 54.67 | 54.69 | 26,300 | +0.37(+0.67%) |
Dec 03, 2020 | 54.45 | 54.45 | 54.32 | 54.32 | 8,041 | +0.12(+0.23%) |
Dec 02, 2020 | 53.96 | 54.27 | 53.92 | 54.20 | 33,589 | +0.01(+0.01%) |
Dec 01, 2020 | 53.89 | 54.22 | 53.89 | 54.19 | 12,364 | +1.22(+2.31%) |
Nov 30, 2020 | 54.03 | 54.03 | 52.97 | 52.97 | 21,582 | -1.23(-2.27%) |
Nov 27, 2020 | 53.97 | 54.20 | 53.97 | 54.20 | 10,600 | +0.40(+0.75%) |
Nov 25, 2020 | 53.56 | 53.89 | 53.56 | 53.80 | 9,600 | -0.12(-0.23%) |
Nov 24, 2020 | 53.57 | 53.92 | 53.50 | 53.92 | 18,339 | +0.91(+1.72%) |
Nov 23, 2020 | 53.37 | 53.38 | 52.98 | 53.01 | 8,352 | -0.08(-0.15%) |
Nov 20, 2020 | 53.03 | 53.12 | 53.00 | 53.09 | 7,300 | +0.21(+0.39%) |
Nov 19, 2020 | 52.49 | 52.88 | 52.49 | 52.88 | 8,992 | +0.26(+0.49%) |
Nov 18, 2020 | 53.00 | 53.07 | 52.62 | 52.62 | 29,513 | -0.23(-0.43%) |
Nov 17, 2020 | 52.79 | 53.04 | 52.62 | 52.85 | 20,482 | +0.07(+0.13%) |
Nov 16, 2020 | 52.94 | 52.94 | 52.56 | 52.78 | 11,436 | +0.54(+1.03%) |
Nov 13, 2020 | 51.93 | 52.24 | 51.93 | 52.24 | 9,800 | +0.69(+1.34%) |
Nov 12, 2020 | 51.95 | 52.03 | 51.41 | 51.55 | 61,401 | -0.78(-1.49%) |
Nov 11, 2020 | 52.34 | 52.40 | 52.17 | 52.33 | 16,079 | +0.43(+0.83%) |
Nov 10, 2020 | 51.85 | 52.11 | 51.85 | 51.90 | 16,135 | +0.41(+0.80%) |
Nov 09, 2020 | 52.50 | 52.50 | 51.49 | 51.49 | 16,556 | +1.49(+2.97%) |
Nov 06, 2020 | 50.12 | 50.14 | 49.97 | 50.00 | 24,200 | +0.19(+0.38%) |
Nov 05, 2020 | 49.82 | 49.92 | 49.77 | 49.81 | 9,088 | +1.11(+2.28%) |
Nov 04, 2020 | 48.44 | 48.96 | 48.22 | 48.70 | 8,713 | +0.39(+0.80%) |
Nov 03, 2020 | 47.96 | 48.35 | 47.89 | 48.31 | 27,088 | +1.33(+2.84%) |
Nov 02, 2020 | 46.99 | 46.99 | 46.69 | 46.98 | 118,902 | +0.68(+1.48%) |
Oct 30, 2020 | 46.44 | 46.44 | 46.14 | 46.29 | 206,300 | -0.36(-0.78%) |
Oct 29, 2020 | 46.48 | 46.74 | 46.37 | 46.65 | 12,148 | +0.22(+0.48%) |
Oct 28, 2020 | 46.78 | 46.88 | 46.43 | 46.43 | 11,834 | -1.37(-2.87%) |
Oct 27, 2020 | 48.15 | 48.15 | 47.80 | 47.80 | 11,676 | -0.40(-0.83%) |
Oct 26, 2020 | 48.47 | 48.47 | 48.00 | 48.20 | 8,502 | -0.87(-1.78%) |
Oct 23, 2020 | 49.11 | 49.11 | 48.88 | 49.07 | 6,600 | +0.28(+0.58%) |
Oct 22, 2020 | 48.70 | 48.80 | 48.70 | 48.79 | 7,316 | +0.02(+0.05%) |
Oct 21, 2020 | 48.85 | 49.01 | 48.77 | 48.77 | 12,232 | -0.20(-0.42%) |
Oct 20, 2020 | 49.09 | 49.21 | 48.97 | 48.97 | 14,200 | +0.30(+0.62%) |
Oct 19, 2020 | 49.18 | 49.19 | 48.63 | 48.67 | 9,248 | -0.24(-0.49%) |
Oct 16, 2020 | 48.85 | 48.99 | 48.85 | 48.91 | 17,200 | +0.25(+0.51%) |
Oct 15, 2020 | 48.35 | 48.66 | 48.35 | 48.66 | 12,696 | -0.67(-1.35%) |
Oct 14, 2020 | 49.55 | 49.56 | 49.27 | 49.33 | 16,456 | -0.09(-0.17%) |
Oct 13, 2020 | 49.46 | 49.51 | 49.29 | 49.41 | 13,027 | -0.48(-0.97%) |
Oct 12, 2020 | 49.80 | 49.97 | 49.78 | 49.90 | 11,567 | +0.29(+0.58%) |
Oct 09, 2020 | 49.57 | 49.69 | 49.53 | 49.61 | 7,500 | +0.25(+0.51%) |
Oct 08, 2020 | 49.26 | 49.36 | 49.22 | 49.36 | 10,303 | +0.32(+0.65%) |
Oct 07, 2020 | 48.98 | 49.04 | 48.90 | 49.04 | 10,907 | +0.39(+0.80%) |
Oct 06, 2020 | 49.18 | 49.18 | 48.56 | 48.65 | 134,810 | -0.47(-0.96%) |
Oct 05, 2020 | 48.79 | 49.12 | 48.79 | 49.12 | 28,407 | +0.69(+1.42%) |
Oct 02, 2020 | 47.88 | 48.43 | 47.79 | 48.43 | 31,800 | -0.05(-0.10%) |