Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.72 | 54.72 | 54.72 | 1,215,066 | -0.64(-1.16%) | |
Dec 30, 2020 | 54.58 | 55.49 | 54.42 | 55.36 | 1,215,066 | +0.92(+1.69%) |
Dec 29, 2020 | 54.36 | 55.02 | 53.81 | 54.44 | 1,235,710 | +0.21(+0.40%) |
Dec 28, 2020 | 54.92 | 55.01 | 54.16 | 54.22 | 819,813 | -0.13(-0.25%) |
Dec 24, 2020 | 54.59 | 54.61 | 54.09 | 54.36 | 299,198 | -0.08(-0.15%) |
Dec 23, 2020 | 54.38 | 54.76 | 54.09 | 54.44 | 1,037,655 | +0.17(+0.31%) |
Dec 22, 2020 | 54.73 | 54.98 | 53.94 | 54.27 | 1,288,586 | -0.85(-1.54%) |
Dec 21, 2020 | 54.03 | 55.22 | 53.42 | 55.12 | 1,263,205 | -0.35(-0.63%) |
Dec 18, 2020 | 55.28 | 55.66 | 54.50 | 55.47 | 3,396,838 | +0.30(+0.55%) |
Dec 17, 2020 | 56.04 | 56.04 | 54.16 | 55.17 | 2,692,663 | +0.12(+0.21%) |
Dec 16, 2020 | 55.69 | 56.06 | 54.95 | 55.05 | 3,710,680 | -0.63(-1.13%) |
Dec 15, 2020 | 54.65 | 55.69 | 54.17 | 55.68 | 1,745,461 | +1.26(+2.32%) |
Dec 14, 2020 | 54.44 | 55.48 | 54.38 | 54.42 | 1,744,812 | +0.65(+1.21%) |
Dec 11, 2020 | 54.41 | 54.63 | 53.59 | 53.77 | 952,249 | -0.95(-1.74%) |
Dec 10, 2020 | 54.06 | 54.81 | 53.74 | 54.72 | 1,110,786 | +0.28(+0.51%) |
Dec 09, 2020 | 53.42 | 54.62 | 53.20 | 54.45 | 1,662,492 | +1.17(+2.20%) |
Dec 08, 2020 | 53.26 | 53.47 | 52.55 | 53.27 | 935,743 | +0.02(+0.03%) |
Dec 07, 2020 | 53.62 | 54.01 | 52.86 | 53.26 | 1,288,569 | -0.46(-0.86%) |
Dec 04, 2020 | 52.69 | 53.77 | 52.48 | 53.72 | 1,795,927 | +1.49(+2.86%) |
Dec 03, 2020 | 51.80 | 52.48 | 51.42 | 52.23 | 1,565,581 | +0.56(+1.08%) |
Dec 02, 2020 | 50.89 | 51.72 | 50.57 | 51.67 | 1,446,071 | +0.73(+1.43%) |
Dec 01, 2020 | 50.88 | 51.20 | 49.93 | 50.94 | 2,181,027 | +0.36(+0.72%) |
Nov 30, 2020 | 51.50 | 51.75 | 50.46 | 50.57 | 2,593,675 | -1.34(-2.58%) |
Nov 27, 2020 | 52.65 | 52.89 | 51.74 | 51.92 | 1,039,421 | -0.72(-1.37%) |
Nov 25, 2020 | 53.10 | 53.15 | 52.12 | 52.63 | 1,038,971 | -0.72(-1.35%) |
Nov 24, 2020 | 52.97 | 53.87 | 52.88 | 53.35 | 1,977,559 | +0.83(+1.59%) |
Nov 23, 2020 | 52.89 | 53.18 | 51.84 | 52.52 | 1,967,547 | +0.15(+0.29%) |
Nov 20, 2020 | 52.93 | 53.09 | 52.34 | 52.37 | 2,022,643 | -0.47(-0.89%) |
Nov 19, 2020 | 52.17 | 52.90 | 51.95 | 52.84 | 1,596,763 | +0.45(+0.86%) |
Nov 18, 2020 | 52.83 | 52.95 | 52.23 | 52.39 | 1,324,292 | -0.42(-0.79%) |
Nov 17, 2020 | 53.24 | 53.42 | 52.08 | 52.80 | 2,985,619 | -0.40(-0.75%) |
Nov 16, 2020 | 52.34 | 53.27 | 51.90 | 53.20 | 2,454,639 | +1.61(+3.11%) |
Nov 13, 2020 | 50.93 | 51.84 | 50.61 | 51.60 | 1,316,255 | +1.16(+2.31%) |
Nov 12, 2020 | 50.74 | 51.16 | 49.89 | 50.43 | 1,848,914 | -0.54(-1.06%) |
Nov 11, 2020 | 52.04 | 52.04 | 50.79 | 50.97 | 2,094,381 | -0.91(-1.75%) |
Nov 10, 2020 | 51.56 | 52.10 | 50.99 | 51.88 | 1,945,673 | +0.31(+0.60%) |
Nov 09, 2020 | 51.27 | 53.50 | 50.57 | 51.57 | 4,546,878 | +3.78(+7.92%) |
Nov 06, 2020 | 48.11 | 48.17 | 47.30 | 47.79 | 1,880,284 | -0.20(-0.43%) |
Nov 05, 2020 | 48.73 | 48.73 | 47.47 | 47.99 | 2,126,176 | +0.12(+0.26%) |
Nov 04, 2020 | 47.97 | 48.47 | 47.38 | 47.87 | 2,311,874 | -0.08(-0.17%) |
Nov 03, 2020 | 46.19 | 48.12 | 46.19 | 47.95 | 1,912,357 | +1.99(+4.33%) |
Nov 02, 2020 | 46.56 | 46.77 | 45.39 | 45.96 | 2,399,434 | -0.21(-0.46%) |
Oct 30, 2020 | 46.65 | 47.15 | 45.86 | 46.17 | 2,395,884 | -0.91(-1.92%) |
Oct 29, 2020 | 46.54 | 47.61 | 46.37 | 47.08 | 2,386,544 | +0.28(+0.61%) |
Oct 28, 2020 | 46.45 | 46.95 | 45.42 | 46.79 | 3,299,992 | -0.63(-1.33%) |
Oct 27, 2020 | 48.83 | 49.34 | 47.16 | 47.42 | 4,002,881 | -1.78(-3.61%) |
Oct 26, 2020 | 50.08 | 50.08 | 48.53 | 49.20 | 2,712,398 | -1.22(-2.41%) |
Oct 23, 2020 | 51.04 | 51.06 | 49.82 | 50.41 | 1,305,668 | -0.27(-0.53%) |
Oct 22, 2020 | 50.06 | 50.88 | 49.78 | 50.68 | 1,421,568 | +0.56(+1.12%) |
Oct 21, 2020 | 50.17 | 50.37 | 49.54 | 50.12 | 1,230,431 | -0.21(-0.42%) |
Oct 20, 2020 | 50.32 | 50.72 | 49.88 | 50.33 | 1,709,583 | +0.40(+0.80%) |
Oct 19, 2020 | 51.25 | 51.49 | 49.80 | 49.94 | 1,724,537 | -1.10(-2.16%) |
Oct 16, 2020 | 52.42 | 52.61 | 50.98 | 51.04 | 1,758,761 | -1.07(-2.06%) |
Oct 15, 2020 | 51.97 | 52.19 | 51.18 | 52.11 | 1,709,181 | -0.68(-1.30%) |
Oct 14, 2020 | 52.56 | 53.78 | 52.25 | 52.79 | 2,673,623 | +0.36(+0.69%) |
Oct 13, 2020 | 52.65 | 52.75 | 51.99 | 52.43 | 1,016,884 | -0.36(-0.67%) |
Oct 12, 2020 | 53.17 | 53.24 | 52.52 | 52.79 | 699,489 | -0.13(-0.25%) |
Oct 09, 2020 | 53.45 | 53.64 | 52.87 | 52.92 | 823,856 | -0.32(-0.60%) |
Oct 08, 2020 | 52.14 | 53.42 | 51.68 | 53.24 | 1,458,357 | +1.65(+3.20%) |
Oct 07, 2020 | 51.59 | 51.83 | 51.18 | 51.59 | 803,846 | +0.48(+0.94%) |
Oct 06, 2020 | 51.50 | 52.36 | 50.91 | 51.11 | 1,214,770 | -0.19(-0.36%) |
Oct 05, 2020 | 51.43 | 51.60 | 50.89 | 51.29 | 1,280,831 | +0.36(+0.71%) |
Oct 02, 2020 | 50.02 | 50.97 | 50.02 | 50.93 | 1,996,514 | -0.35(-0.68%) |