Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 59.75 | 59.75 | 59.75 | 728,326 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.14 | 59.56 | 57.72 | 59.39 | 728,326 | +1.59(+2.76%) |
Dec 29, 2020 | 58.33 | 58.57 | 57.25 | 57.80 | 792,924 | -0.61(-1.05%) |
Dec 28, 2020 | 58.90 | 59.21 | 58.17 | 58.41 | 542,883 | -0.20(-0.34%) |
Dec 24, 2020 | 58.65 | 58.85 | 58.11 | 58.61 | 263,101 | -0.36(-0.60%) |
Dec 23, 2020 | 58.81 | 59.15 | 57.95 | 58.96 | 555,144 | +0.57(+0.98%) |
Dec 22, 2020 | 59.04 | 59.21 | 57.91 | 58.39 | 1,234,525 | -0.67(-1.13%) |
Dec 21, 2020 | 58.04 | 59.22 | 57.67 | 59.05 | 1,075,191 | +0.40(+0.68%) |
Dec 18, 2020 | 58.37 | 58.77 | 57.59 | 58.65 | 2,360,450 | +0.35(+0.59%) |
Dec 17, 2020 | 58.87 | 59.20 | 57.92 | 58.31 | 1,046,592 | -0.57(-0.97%) |
Dec 16, 2020 | 59.22 | 59.36 | 58.28 | 58.88 | 611,425 | -0.48(-0.81%) |
Dec 15, 2020 | 58.31 | 59.98 | 58.13 | 59.36 | 1,206,745 | +1.26(+2.16%) |
Dec 14, 2020 | 60.61 | 60.71 | 58.04 | 58.11 | 1,095,079 | -2.06(-3.42%) |
Dec 11, 2020 | 58.50 | 60.78 | 58.50 | 60.17 | 2,068,262 | +1.40(+2.39%) |
Dec 10, 2020 | 58.10 | 58.89 | 57.25 | 58.76 | 2,247,434 | +0.91(+1.57%) |
Dec 09, 2020 | 56.50 | 57.95 | 55.78 | 57.85 | 2,292,386 | +1.96(+3.50%) |
Dec 08, 2020 | 55.36 | 56.51 | 54.91 | 55.89 | 1,322,989 | +0.52(+0.94%) |
Dec 07, 2020 | 56.07 | 56.18 | 54.95 | 55.37 | 996,360 | -0.63(-1.12%) |
Dec 04, 2020 | 55.61 | 56.28 | 55.57 | 56.00 | 1,184,341 | +0.63(+1.14%) |
Dec 03, 2020 | 54.66 | 55.77 | 54.40 | 55.37 | 1,013,936 | +1.34(+2.48%) |
Dec 02, 2020 | 53.91 | 54.30 | 53.53 | 54.03 | 734,962 | -0.15(-0.27%) |
Dec 01, 2020 | 54.64 | 55.24 | 53.58 | 54.18 | 1,436,960 | +0.53(+0.98%) |
Nov 30, 2020 | 55.10 | 55.57 | 53.58 | 53.65 | 2,058,292 | -1.78(-3.21%) |
Nov 27, 2020 | 56.12 | 56.59 | 55.14 | 55.43 | 445,088 | -0.90(-1.60%) |
Nov 25, 2020 | 56.67 | 56.93 | 55.28 | 56.33 | 1,545,022 | -0.75(-1.31%) |
Nov 24, 2020 | 55.27 | 57.15 | 54.71 | 57.08 | 2,353,842 | +2.48(+4.54%) |
Nov 23, 2020 | 54.02 | 55.07 | 53.61 | 54.60 | 1,343,850 | +1.08(+2.03%) |
Nov 20, 2020 | 53.29 | 53.72 | 52.93 | 53.52 | 782,828 | +0.19(+0.36%) |
Nov 19, 2020 | 52.97 | 53.44 | 52.26 | 53.32 | 1,206,994 | +0.14(+0.26%) |
Nov 18, 2020 | 54.21 | 55.25 | 53.10 | 53.19 | 1,316,406 | -0.91(-1.68%) |
Nov 17, 2020 | 54.05 | 54.60 | 53.38 | 54.10 | 1,282,543 | -0.74(-1.35%) |
Nov 16, 2020 | 54.14 | 55.19 | 52.99 | 54.84 | 1,549,379 | +1.37(+2.57%) |
Nov 13, 2020 | 52.65 | 53.79 | 52.57 | 53.46 | 928,560 | +1.07(+2.03%) |
Nov 12, 2020 | 53.25 | 53.25 | 51.86 | 52.40 | 1,018,784 | -0.82(-1.54%) |
Nov 11, 2020 | 53.31 | 53.92 | 51.89 | 53.22 | 1,193,463 | +0.08(+0.15%) |
Nov 10, 2020 | 51.69 | 53.26 | 51.05 | 53.14 | 1,473,490 | +1.77(+3.45%) |
Nov 09, 2020 | 53.31 | 53.76 | 51.32 | 51.37 | 2,095,159 | -0.60(-1.15%) |
Nov 06, 2020 | 53.16 | 53.20 | 51.71 | 51.96 | 1,387,417 | -0.89(-1.69%) |
Nov 05, 2020 | 50.63 | 53.14 | 50.63 | 52.86 | 1,436,320 | +2.29(+4.54%) |
Nov 04, 2020 | 50.83 | 51.23 | 48.79 | 50.56 | 1,775,186 | -0.47(-0.92%) |
Nov 03, 2020 | 52.73 | 53.00 | 50.71 | 51.03 | 1,611,995 | -1.44(-2.74%) |
Nov 02, 2020 | 51.89 | 52.86 | 51.39 | 52.47 | 1,750,541 | +1.21(+2.36%) |
Oct 30, 2020 | 52.03 | 52.32 | 50.52 | 51.26 | 2,238,727 | -1.41(-2.68%) |
Oct 29, 2020 | 52.69 | 53.07 | 51.66 | 52.67 | 2,455,468 | +0.21(+0.40%) |
Oct 28, 2020 | 52.41 | 54.66 | 51.55 | 52.46 | 4,574,604 | +2.14(+4.26%) |
Oct 27, 2020 | 50.28 | 50.71 | 49.41 | 50.32 | 1,679,549 | +0.00(+0.00%) |
Oct 26, 2020 | 50.24 | 50.65 | 49.61 | 50.32 | 1,260,980 | -0.30(-0.59%) |
Oct 23, 2020 | 51.43 | 52.29 | 50.45 | 50.62 | 1,562,837 | -0.39(-0.76%) |
Oct 22, 2020 | 50.04 | 51.91 | 49.92 | 51.01 | 1,863,108 | +1.22(+2.45%) |
Oct 21, 2020 | 49.75 | 50.73 | 49.70 | 49.79 | 1,214,621 | +0.06(+0.13%) |
Oct 20, 2020 | 49.85 | 50.12 | 48.88 | 49.72 | 1,415,151 | +0.39(+0.79%) |
Oct 19, 2020 | 50.07 | 50.68 | 48.95 | 49.33 | 1,826,288 | +0.01(+0.02%) |
Oct 16, 2020 | 49.01 | 49.60 | 48.67 | 49.32 | 1,695,868 | +0.34(+0.70%) |
Oct 15, 2020 | 46.47 | 49.69 | 46.31 | 48.98 | 2,935,237 | +1.86(+3.95%) |
Oct 14, 2020 | 45.95 | 47.18 | 45.76 | 47.12 | 1,282,686 | +1.09(+2.38%) |
Oct 13, 2020 | 46.02 | 46.33 | 45.31 | 46.03 | 1,134,595 | -0.41(-0.88%) |
Oct 12, 2020 | 45.86 | 46.73 | 45.48 | 46.43 | 1,014,642 | +0.83(+1.82%) |
Oct 09, 2020 | 44.73 | 46.27 | 44.62 | 45.60 | 1,758,841 | +1.31(+2.96%) |
Oct 08, 2020 | 44.65 | 44.66 | 43.97 | 44.29 | 1,686,689 | -0.04(-0.08%) |
Oct 07, 2020 | 43.44 | 44.47 | 43.37 | 44.33 | 1,594,895 | +1.32(+3.07%) |
Oct 06, 2020 | 43.27 | 44.19 | 42.93 | 43.01 | 1,179,325 | +0.33(+0.76%) |
Oct 05, 2020 | 42.27 | 42.94 | 42.07 | 42.68 | 835,903 | +0.77(+1.83%) |
Oct 02, 2020 | 40.70 | 42.00 | 40.50 | 41.92 | 612,584 | +0.52(+1.24%) |