Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 59.80 | 59.80 | 59.80 | 727,632 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.20 | 59.62 | 57.77 | 59.45 | 727,632 | +1.60(+2.76%) |
Dec 29, 2020 | 58.38 | 58.63 | 57.31 | 57.85 | 792,169 | -0.61(-1.05%) |
Dec 28, 2020 | 58.96 | 59.27 | 58.23 | 58.46 | 542,366 | -0.20(-0.34%) |
Dec 24, 2020 | 58.71 | 58.91 | 58.16 | 58.66 | 262,851 | -0.36(-0.60%) |
Dec 23, 2020 | 58.86 | 59.20 | 58.01 | 59.02 | 554,615 | +0.57(+0.98%) |
Dec 22, 2020 | 59.09 | 59.27 | 57.96 | 58.45 | 1,233,349 | -0.67(-1.13%) |
Dec 21, 2020 | 58.10 | 59.27 | 57.72 | 59.11 | 1,074,166 | +0.40(+0.68%) |
Dec 18, 2020 | 58.43 | 58.83 | 57.64 | 58.71 | 2,358,202 | +0.35(+0.59%) |
Dec 17, 2020 | 58.93 | 59.26 | 57.97 | 58.36 | 1,045,595 | -0.57(-0.97%) |
Dec 16, 2020 | 59.27 | 59.42 | 58.34 | 58.94 | 610,842 | -0.48(-0.81%) |
Dec 15, 2020 | 58.36 | 60.04 | 58.18 | 59.42 | 1,205,595 | +1.26(+2.16%) |
Dec 14, 2020 | 60.67 | 60.77 | 58.10 | 58.16 | 1,094,035 | -2.06(-3.42%) |
Dec 11, 2020 | 58.55 | 60.83 | 58.55 | 60.22 | 2,066,291 | +1.40(+2.39%) |
Dec 10, 2020 | 58.15 | 58.95 | 57.31 | 58.82 | 2,245,293 | +0.91(+1.57%) |
Dec 09, 2020 | 56.56 | 58.01 | 55.84 | 57.91 | 2,290,203 | +1.96(+3.50%) |
Dec 08, 2020 | 55.41 | 56.57 | 54.96 | 55.95 | 1,321,729 | +0.52(+0.94%) |
Dec 07, 2020 | 56.12 | 56.23 | 55.00 | 55.43 | 995,411 | -0.63(-1.12%) |
Dec 04, 2020 | 55.66 | 56.34 | 55.63 | 56.06 | 1,183,213 | +0.63(+1.14%) |
Dec 03, 2020 | 54.72 | 55.83 | 54.45 | 55.43 | 1,012,970 | +1.34(+2.48%) |
Dec 02, 2020 | 53.96 | 54.35 | 53.58 | 54.09 | 734,262 | -0.15(-0.27%) |
Dec 01, 2020 | 54.69 | 55.29 | 53.63 | 54.23 | 1,435,591 | +0.53(+0.98%) |
Nov 30, 2020 | 55.15 | 55.62 | 53.63 | 53.70 | 2,056,331 | -1.78(-3.21%) |
Nov 27, 2020 | 56.17 | 56.65 | 55.19 | 55.48 | 444,664 | -0.90(-1.60%) |
Nov 25, 2020 | 56.72 | 56.99 | 55.34 | 56.38 | 1,543,550 | -0.75(-1.31%) |
Nov 24, 2020 | 55.33 | 57.20 | 54.76 | 57.13 | 2,351,599 | +2.48(+4.54%) |
Nov 23, 2020 | 54.07 | 55.13 | 53.66 | 54.65 | 1,342,569 | +1.09(+2.03%) |
Nov 20, 2020 | 53.34 | 53.78 | 52.98 | 53.57 | 782,083 | +0.19(+0.36%) |
Nov 19, 2020 | 53.02 | 53.49 | 52.31 | 53.37 | 1,205,844 | +0.14(+0.26%) |
Nov 18, 2020 | 54.26 | 55.30 | 53.15 | 53.24 | 1,315,152 | -0.91(-1.68%) |
Nov 17, 2020 | 54.10 | 54.65 | 53.43 | 54.15 | 1,281,321 | -0.74(-1.35%) |
Nov 16, 2020 | 54.19 | 55.24 | 53.04 | 54.89 | 1,547,902 | +1.37(+2.57%) |
Nov 13, 2020 | 52.70 | 53.84 | 52.62 | 53.51 | 927,675 | +1.07(+2.03%) |
Nov 12, 2020 | 53.30 | 53.30 | 51.91 | 52.45 | 1,017,814 | -0.82(-1.54%) |
Nov 11, 2020 | 53.36 | 53.98 | 51.94 | 53.27 | 1,192,326 | +0.08(+0.15%) |
Nov 10, 2020 | 51.74 | 53.31 | 51.10 | 53.19 | 1,472,086 | +1.77(+3.45%) |
Nov 09, 2020 | 53.36 | 53.81 | 51.37 | 51.42 | 2,093,163 | -0.60(-1.15%) |
Nov 06, 2020 | 53.21 | 53.25 | 51.76 | 52.01 | 1,386,095 | -0.90(-1.69%) |
Nov 05, 2020 | 50.68 | 53.19 | 50.68 | 52.91 | 1,434,952 | +2.30(+4.54%) |
Nov 04, 2020 | 50.88 | 51.28 | 48.84 | 50.61 | 1,773,495 | -0.47(-0.92%) |
Nov 03, 2020 | 52.78 | 53.05 | 50.76 | 51.08 | 1,610,459 | -1.44(-2.74%) |
Nov 02, 2020 | 51.94 | 52.91 | 51.44 | 52.52 | 1,748,873 | +1.21(+2.36%) |
Oct 30, 2020 | 52.08 | 52.37 | 50.57 | 51.31 | 2,236,594 | -1.41(-2.68%) |
Oct 29, 2020 | 52.74 | 53.12 | 51.71 | 52.72 | 2,453,128 | +0.21(+0.40%) |
Oct 28, 2020 | 52.46 | 54.72 | 51.60 | 52.51 | 4,570,245 | +2.14(+4.26%) |
Oct 27, 2020 | 50.33 | 50.76 | 49.45 | 50.37 | 1,677,948 | +0.00(+0.00%) |
Oct 26, 2020 | 50.29 | 50.70 | 49.66 | 50.37 | 1,259,779 | -0.30(-0.59%) |
Oct 23, 2020 | 51.48 | 52.34 | 50.49 | 50.67 | 1,561,348 | -0.39(-0.76%) |
Oct 22, 2020 | 50.09 | 51.96 | 49.97 | 51.05 | 1,861,333 | +1.22(+2.45%) |
Oct 21, 2020 | 49.80 | 50.77 | 49.74 | 49.83 | 1,213,464 | +0.06(+0.13%) |
Oct 20, 2020 | 49.90 | 50.17 | 48.93 | 49.77 | 1,413,803 | +0.39(+0.79%) |
Oct 19, 2020 | 50.11 | 50.73 | 49.00 | 49.38 | 1,824,548 | +0.01(+0.02%) |
Oct 16, 2020 | 49.06 | 49.65 | 48.72 | 49.37 | 1,694,252 | +0.34(+0.70%) |
Oct 15, 2020 | 46.51 | 49.73 | 46.35 | 49.03 | 2,932,441 | +1.86(+3.95%) |
Oct 14, 2020 | 45.99 | 47.23 | 45.81 | 47.16 | 1,281,464 | +1.09(+2.38%) |
Oct 13, 2020 | 46.06 | 46.37 | 45.36 | 46.07 | 1,133,514 | -0.41(-0.88%) |
Oct 12, 2020 | 45.90 | 46.78 | 45.53 | 46.48 | 1,013,675 | +0.83(+1.82%) |
Oct 09, 2020 | 44.77 | 46.31 | 44.66 | 45.65 | 1,757,166 | +1.31(+2.96%) |
Oct 08, 2020 | 44.70 | 44.70 | 44.01 | 44.33 | 1,685,082 | -0.04(-0.08%) |
Oct 07, 2020 | 43.48 | 44.52 | 43.41 | 44.37 | 1,593,375 | +1.32(+3.07%) |
Oct 06, 2020 | 43.31 | 44.23 | 42.97 | 43.05 | 1,178,201 | +0.33(+0.76%) |
Oct 05, 2020 | 42.31 | 42.98 | 42.11 | 42.72 | 835,107 | +0.77(+1.83%) |
Oct 02, 2020 | 40.73 | 42.04 | 40.54 | 41.96 | 612,000 | +0.52(+1.24%) |