Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 58.90 | 58.90 | 58.90 | 22,297 | -0.21(-0.35%) | |
Dec 30, 2020 | 58.00 | 59.11 | 58.00 | 59.11 | 22,297 | +1.93(+3.37%) |
Dec 29, 2020 | 56.69 | 57.31 | 56.53 | 57.18 | 16,529 | +1.21(+2.16%) |
Dec 28, 2020 | 56.42 | 56.72 | 55.91 | 55.97 | 9,449 | -0.34(-0.60%) |
Dec 24, 2020 | 56.32 | 56.46 | 55.92 | 56.31 | 13,519 | -0.35(-0.62%) |
Dec 23, 2020 | 56.94 | 56.94 | 56.48 | 56.66 | 4,368 | +0.55(+0.98%) |
Dec 22, 2020 | 56.24 | 56.54 | 56.04 | 56.11 | 16,924 | -0.05(-0.09%) |
Dec 21, 2020 | 56.15 | 56.25 | 55.80 | 56.16 | 14,522 | -0.92(-1.61%) |
Dec 18, 2020 | 56.82 | 57.22 | 56.82 | 57.08 | 90,314 | +0.22(+0.39%) |
Dec 17, 2020 | 56.72 | 56.86 | 56.41 | 56.86 | 20,254 | +0.59(+1.04%) |
Dec 16, 2020 | 56.06 | 56.29 | 55.89 | 56.28 | 18,348 | +0.66(+1.19%) |
Dec 15, 2020 | 55.23 | 55.62 | 55.16 | 55.62 | 22,200 | +0.73(+1.33%) |
Dec 14, 2020 | 55.04 | 55.22 | 54.86 | 54.89 | 58,250 | -0.39(-0.70%) |
Dec 11, 2020 | 55.54 | 55.63 | 55.22 | 55.28 | 17,360 | -0.33(-0.60%) |
Dec 10, 2020 | 54.98 | 55.61 | 54.89 | 55.61 | 10,633 | +0.37(+0.68%) |
Dec 09, 2020 | 56.34 | 56.36 | 55.01 | 55.24 | 29,139 | -0.70(-1.25%) |
Dec 08, 2020 | 55.78 | 55.93 | 55.54 | 55.93 | 36,539 | +0.45(+0.81%) |
Dec 07, 2020 | 55.45 | 55.68 | 55.31 | 55.49 | 40,982 | +0.15(+0.27%) |
Dec 04, 2020 | 55.72 | 55.81 | 55.23 | 55.34 | 43,150 | +0.15(+0.27%) |
Dec 03, 2020 | 55.32 | 55.49 | 55.18 | 55.19 | 51,880 | -0.08(-0.14%) |
Dec 02, 2020 | 54.53 | 55.29 | 54.41 | 55.27 | 13,653 | +0.05(+0.09%) |
Dec 01, 2020 | 55.84 | 55.84 | 55.05 | 55.22 | 96,703 | +0.20(+0.36%) |
Nov 30, 2020 | 55.80 | 55.96 | 54.60 | 55.02 | 28,054 | -1.29(-2.30%) |
Nov 27, 2020 | 56.29 | 56.39 | 56.18 | 56.31 | 15,754 | +0.52(+0.92%) |
Nov 25, 2020 | 55.78 | 55.84 | 55.47 | 55.80 | 168,185 | -0.92(-1.62%) |
Nov 24, 2020 | 56.54 | 56.72 | 56.31 | 56.71 | 27,253 | +0.97(+1.73%) |
Nov 23, 2020 | 55.80 | 55.81 | 55.22 | 55.75 | 46,045 | +0.53(+0.96%) |
Nov 20, 2020 | 55.00 | 55.28 | 55.00 | 55.21 | 26,592 | +0.47(+0.87%) |
Nov 19, 2020 | 54.24 | 54.77 | 53.97 | 54.74 | 13,846 | +0.55(+1.01%) |
Nov 18, 2020 | 54.73 | 54.73 | 54.19 | 54.19 | 8,071 | -0.62(-1.13%) |
Nov 17, 2020 | 54.81 | 55.07 | 54.62 | 54.81 | 33,776 | -0.11(-0.20%) |
Nov 16, 2020 | 54.90 | 55.25 | 54.81 | 54.92 | 66,437 | -0.07(-0.12%) |
Nov 13, 2020 | 54.90 | 55.35 | 54.36 | 54.99 | 38,935 | +0.98(+1.81%) |
Nov 12, 2020 | 54.03 | 54.57 | 54.01 | 54.01 | 20,181 | +0.58(+1.08%) |
Nov 11, 2020 | 53.05 | 53.46 | 53.05 | 53.43 | 21,625 | +0.91(+1.73%) |
Nov 10, 2020 | 53.08 | 53.08 | 51.96 | 52.52 | 348,357 | -1.32(-2.46%) |
Nov 09, 2020 | 54.43 | 54.66 | 53.85 | 53.85 | 40,905 | +0.58(+1.09%) |
Nov 06, 2020 | 53.03 | 53.28 | 52.85 | 53.26 | 22,377 | +0.19(+0.36%) |
Nov 05, 2020 | 52.92 | 53.07 | 52.13 | 53.07 | 16,690 | +0.95(+1.82%) |
Nov 04, 2020 | 51.12 | 52.16 | 51.09 | 52.13 | 51,909 | +2.02(+4.03%) |
Nov 03, 2020 | 49.43 | 50.29 | 49.39 | 50.10 | 21,469 | +0.49(+0.99%) |
Nov 02, 2020 | 49.79 | 49.79 | 49.14 | 49.61 | 9,387 | +0.84(+1.73%) |
Oct 30, 2020 | 49.02 | 49.09 | 48.50 | 48.77 | 13,246 | -0.77(-1.55%) |
Oct 29, 2020 | 48.98 | 49.60 | 48.84 | 49.54 | 10,068 | +0.89(+1.82%) |
Oct 28, 2020 | 49.33 | 49.33 | 48.57 | 48.65 | 20,393 | -1.53(-3.06%) |
Oct 27, 2020 | 49.59 | 50.26 | 49.58 | 50.18 | 26,201 | +0.67(+1.34%) |
Oct 26, 2020 | 49.89 | 49.89 | 49.07 | 49.52 | 11,144 | -0.75(-1.49%) |
Oct 23, 2020 | 50.00 | 50.27 | 49.76 | 50.27 | 5,418 | +0.31(+0.63%) |
Oct 22, 2020 | 50.08 | 50.22 | 49.73 | 49.96 | 6,880 | -0.29(-0.58%) |
Oct 21, 2020 | 50.44 | 50.54 | 50.16 | 50.25 | 5,120 | -0.17(-0.33%) |
Oct 20, 2020 | 49.90 | 50.55 | 49.90 | 50.41 | 7,196 | +0.81(+1.63%) |
Oct 19, 2020 | 50.35 | 50.42 | 49.58 | 49.61 | 7,242 | -0.21(-0.42%) |
Oct 16, 2020 | 50.05 | 50.09 | 49.77 | 49.82 | 12,543 | +0.30(+0.60%) |
Oct 15, 2020 | 49.28 | 49.55 | 49.08 | 49.52 | 11,071 | -0.78(-1.55%) |
Oct 14, 2020 | 50.43 | 50.60 | 50.28 | 50.29 | 8,341 | +0.17(+0.33%) |
Oct 13, 2020 | 50.38 | 50.42 | 49.97 | 50.13 | 4,467 | -0.37(-0.73%) |
Oct 12, 2020 | 50.50 | 50.56 | 50.31 | 50.50 | 4,571 | +0.54(+1.07%) |
Oct 09, 2020 | 49.63 | 50.04 | 49.60 | 49.96 | 5,619 | +0.70(+1.43%) |
Oct 08, 2020 | 49.49 | 49.49 | 49.19 | 49.26 | 5,552 | +0.28(+0.58%) |
Oct 07, 2020 | 48.78 | 49.02 | 48.78 | 48.97 | 6,193 | +0.70(+1.44%) |
Oct 06, 2020 | 48.29 | 48.94 | 48.18 | 48.28 | 12,300 | +0.20(+0.42%) |
Oct 05, 2020 | 48.04 | 48.12 | 47.83 | 48.08 | 23,298 | +0.57(+1.19%) |
Oct 02, 2020 | 47.33 | 47.76 | 47.26 | 47.51 | 16,256 | -0.50(-1.04%) |