Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.26 | 55.26 | 55.26 | 123,938 | +0.43(+0.79%) | |
Dec 30, 2020 | 55.02 | 55.19 | 54.82 | 54.83 | 123,938 | +0.10(+0.17%) |
Dec 29, 2020 | 54.94 | 55.19 | 54.59 | 54.74 | 189,410 | +0.03(+0.05%) |
Dec 28, 2020 | 55.19 | 55.21 | 54.71 | 54.71 | 134,943 | -0.15(-0.28%) |
Dec 24, 2020 | 54.88 | 55.04 | 54.68 | 54.86 | 70,118 | +0.13(+0.24%) |
Dec 23, 2020 | 54.90 | 55.12 | 54.73 | 54.73 | 202,369 | +0.03(+0.05%) |
Dec 22, 2020 | 54.74 | 54.89 | 54.46 | 54.70 | 156,688 | -0.03(-0.05%) |
Dec 21, 2020 | 54.50 | 54.75 | 53.73 | 54.73 | 195,707 | -0.38(-0.69%) |
Dec 18, 2020 | 55.23 | 55.23 | 54.58 | 55.11 | 166,153 | +0.13(+0.23%) |
Dec 17, 2020 | 54.52 | 55.03 | 54.46 | 54.98 | 1,094,242 | +0.66(+1.21%) |
Dec 16, 2020 | 54.58 | 54.65 | 54.16 | 54.32 | 169,106 | -0.28(-0.51%) |
Dec 15, 2020 | 54.44 | 54.65 | 54.08 | 54.60 | 169,033 | +0.58(+1.08%) |
Dec 14, 2020 | 54.76 | 55.09 | 54.02 | 54.02 | 219,901 | -0.23(-0.42%) |
Dec 11, 2020 | 54.34 | 54.44 | 53.85 | 54.25 | 118,460 | -0.23(-0.42%) |
Dec 10, 2020 | 54.25 | 54.66 | 54.09 | 54.48 | 111,421 | +0.15(+0.28%) |
Dec 09, 2020 | 54.88 | 54.90 | 54.03 | 54.32 | 149,489 | -0.31(-0.58%) |
Dec 08, 2020 | 54.07 | 54.67 | 54.07 | 54.64 | 186,554 | +0.50(+0.92%) |
Dec 07, 2020 | 54.44 | 54.47 | 53.97 | 54.14 | 151,551 | -0.21(-0.39%) |
Dec 04, 2020 | 53.80 | 54.37 | 53.75 | 54.35 | 138,815 | +0.60(+1.12%) |
Dec 03, 2020 | 53.79 | 53.94 | 53.58 | 53.75 | 176,337 | +0.01(+0.02%) |
Dec 02, 2020 | 53.44 | 53.80 | 53.42 | 53.74 | 854,067 | +0.31(+0.59%) |
Dec 01, 2020 | 53.60 | 54.06 | 53.35 | 53.43 | 211,920 | +0.33(+0.63%) |
Nov 30, 2020 | 52.93 | 53.10 | 52.69 | 53.10 | 142,586 | +0.21(+0.40%) |
Nov 27, 2020 | 52.48 | 52.89 | 52.34 | 52.89 | 90,759 | +0.68(+1.30%) |
Nov 25, 2020 | 52.42 | 52.42 | 51.98 | 52.21 | 147,314 | -0.10(-0.20%) |
Nov 24, 2020 | 52.52 | 52.71 | 52.26 | 52.31 | 230,513 | +0.01(+0.02%) |
Nov 23, 2020 | 52.65 | 52.65 | 52.01 | 52.30 | 163,287 | -0.07(-0.13%) |
Nov 20, 2020 | 52.32 | 52.57 | 52.17 | 52.37 | 170,712 | -0.01(-0.02%) |
Nov 19, 2020 | 52.34 | 52.45 | 52.02 | 52.38 | 205,714 | +0.04(+0.07%) |
Nov 18, 2020 | 53.48 | 53.48 | 52.34 | 52.34 | 232,840 | -0.94(-1.77%) |
Nov 17, 2020 | 53.43 | 53.43 | 53.05 | 53.29 | 161,574 | -0.33(-0.62%) |
Nov 16, 2020 | 54.19 | 54.19 | 53.33 | 53.62 | 319,495 | -0.04(-0.07%) |
Nov 13, 2020 | 53.33 | 53.84 | 53.28 | 53.66 | 222,860 | +0.66(+1.24%) |
Nov 12, 2020 | 53.13 | 53.40 | 52.71 | 53.00 | 169,297 | -0.22(-0.41%) |
Nov 11, 2020 | 53.60 | 53.60 | 52.95 | 53.22 | 150,017 | +0.06(+0.11%) |
Nov 10, 2020 | 53.19 | 53.30 | 52.50 | 53.16 | 272,787 | +0.17(+0.32%) |
Nov 09, 2020 | 54.60 | 54.60 | 52.92 | 52.99 | 1,166,884 | +0.41(+0.78%) |
Nov 06, 2020 | 52.58 | 52.97 | 52.42 | 52.58 | 197,678 | -0.19(-0.36%) |
Nov 05, 2020 | 53.18 | 53.20 | 52.62 | 52.77 | 291,507 | +0.30(+0.58%) |
Nov 04, 2020 | 51.52 | 53.26 | 51.52 | 52.47 | 447,229 | +2.19(+4.36%) |
Nov 03, 2020 | 50.05 | 50.69 | 50.05 | 50.27 | 151,460 | +0.80(+1.62%) |
Nov 02, 2020 | 49.39 | 49.64 | 48.94 | 49.47 | 236,390 | +0.64(+1.31%) |
Oct 30, 2020 | 48.83 | 49.14 | 48.18 | 48.84 | 144,166 | -0.11(-0.23%) |
Oct 29, 2020 | 49.26 | 49.50 | 48.61 | 48.95 | 195,745 | -0.31(-0.64%) |
Oct 28, 2020 | 50.05 | 50.22 | 49.23 | 49.26 | 183,993 | -1.54(-3.04%) |
Oct 27, 2020 | 51.01 | 51.21 | 50.81 | 50.81 | 105,786 | -0.29(-0.56%) |
Oct 26, 2020 | 51.17 | 51.31 | 50.55 | 51.09 | 125,567 | -0.54(-1.05%) |
Oct 23, 2020 | 51.63 | 51.88 | 51.32 | 51.64 | 109,121 | +0.26(+0.50%) |
Oct 22, 2020 | 50.70 | 51.49 | 50.70 | 51.38 | 94,865 | +0.80(+1.58%) |
Oct 21, 2020 | 50.99 | 51.13 | 50.56 | 50.58 | 121,999 | -0.39(-0.77%) |
Oct 20, 2020 | 51.20 | 51.36 | 50.90 | 50.97 | 122,328 | +0.05(+0.09%) |
Oct 19, 2020 | 51.93 | 52.02 | 50.80 | 50.92 | 115,473 | -0.88(-1.69%) |
Oct 16, 2020 | 51.53 | 52.19 | 51.50 | 51.80 | 103,350 | +0.44(+0.85%) |
Oct 15, 2020 | 51.07 | 51.42 | 50.81 | 51.36 | 194,394 | -0.24(-0.46%) |
Oct 14, 2020 | 52.04 | 52.19 | 51.50 | 51.60 | 192,041 | -0.42(-0.81%) |
Oct 13, 2020 | 52.03 | 52.28 | 51.87 | 52.02 | 104,658 | -0.26(-0.49%) |
Oct 12, 2020 | 52.20 | 52.43 | 51.99 | 52.28 | 154,938 | +0.33(+0.64%) |
Oct 09, 2020 | 51.69 | 52.01 | 51.63 | 51.94 | 222,230 | +0.50(+0.96%) |
Oct 08, 2020 | 51.47 | 51.60 | 51.34 | 51.45 | 109,467 | +0.29(+0.56%) |
Oct 07, 2020 | 50.54 | 51.32 | 50.54 | 51.16 | 126,171 | +0.96(+1.92%) |
Oct 06, 2020 | 50.90 | 51.02 | 50.14 | 50.20 | 905,000 | -0.57(-1.13%) |
Oct 05, 2020 | 50.04 | 50.78 | 49.86 | 50.77 | 135,166 | +1.21(+2.44%) |
Oct 02, 2020 | 49.42 | 50.05 | 49.37 | 49.56 | 119,928 | -0.49(-0.97%) |