Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.77 | 46.77 | 46.77 | 4,496,924 | +0.03(+0.05%) | |
Dec 30, 2020 | 45.80 | 46.91 | 45.76 | 46.75 | 4,496,924 | +0.96(+2.10%) |
Dec 29, 2020 | 45.93 | 46.20 | 45.38 | 45.79 | 2,635,872 | +0.03(+0.07%) |
Dec 28, 2020 | 46.58 | 47.00 | 45.66 | 45.75 | 4,351,226 | -0.42(-0.91%) |
Dec 24, 2020 | 46.28 | 46.32 | 45.79 | 46.17 | 1,275,347 | +0.03(+0.07%) |
Dec 23, 2020 | 46.37 | 47.00 | 46.12 | 46.14 | 2,671,631 | +0.07(+0.15%) |
Dec 22, 2020 | 46.36 | 46.58 | 45.88 | 46.07 | 2,691,559 | -0.35(-0.74%) |
Dec 21, 2020 | 45.55 | 46.52 | 45.28 | 46.42 | 5,290,516 | -0.49(-1.04%) |
Dec 18, 2020 | 46.44 | 46.98 | 45.71 | 46.91 | 13,689,218 | +1.54(+3.40%) |
Dec 17, 2020 | 45.68 | 45.79 | 45.16 | 45.37 | 2,636,965 | +0.00(+0.00%) |
Dec 16, 2020 | 45.53 | 45.60 | 44.87 | 45.37 | 2,312,395 | -0.25(-0.55%) |
Dec 15, 2020 | 45.38 | 45.63 | 44.79 | 45.62 | 2,771,248 | +0.90(+2.02%) |
Dec 14, 2020 | 46.01 | 46.15 | 44.69 | 44.72 | 3,703,896 | -0.79(-1.74%) |
Dec 11, 2020 | 45.75 | 45.89 | 45.15 | 45.51 | 3,173,773 | -0.36(-0.79%) |
Dec 10, 2020 | 46.06 | 46.44 | 45.54 | 45.87 | 4,036,494 | -0.19(-0.42%) |
Dec 09, 2020 | 46.30 | 46.98 | 45.80 | 46.06 | 3,819,718 | +0.09(+0.20%) |
Dec 08, 2020 | 44.58 | 46.07 | 44.50 | 45.97 | 3,751,426 | +1.13(+2.52%) |
Dec 07, 2020 | 46.29 | 46.30 | 44.68 | 44.84 | 4,273,505 | -1.55(-3.34%) |
Dec 04, 2020 | 45.35 | 46.44 | 45.34 | 46.39 | 3,909,103 | +1.22(+2.71%) |
Dec 03, 2020 | 44.66 | 45.41 | 44.50 | 45.17 | 3,813,460 | +0.34(+0.75%) |
Dec 02, 2020 | 44.94 | 45.14 | 44.40 | 44.83 | 4,416,441 | -0.28(-0.62%) |
Dec 01, 2020 | 45.87 | 45.87 | 44.58 | 45.11 | 5,136,375 | +0.44(+0.98%) |
Nov 30, 2020 | 46.26 | 46.35 | 44.50 | 44.67 | 10,394,976 | -2.01(-4.31%) |
Nov 27, 2020 | 47.12 | 47.24 | 46.36 | 46.69 | 3,378,578 | -0.28(-0.59%) |
Nov 25, 2020 | 47.82 | 47.82 | 46.75 | 46.97 | 4,996,295 | -1.08(-2.25%) |
Nov 24, 2020 | 47.44 | 48.42 | 47.12 | 48.05 | 5,336,492 | +1.49(+3.20%) |
Nov 23, 2020 | 46.01 | 46.85 | 46.01 | 46.56 | 5,480,286 | +1.01(+2.21%) |
Nov 20, 2020 | 45.83 | 46.13 | 45.18 | 45.55 | 3,450,452 | -0.51(-1.10%) |
Nov 19, 2020 | 45.70 | 46.18 | 44.88 | 46.06 | 4,221,443 | +0.03(+0.07%) |
Nov 18, 2020 | 45.48 | 46.84 | 45.39 | 46.03 | 7,092,196 | +0.68(+1.51%) |
Nov 17, 2020 | 44.24 | 45.41 | 43.97 | 45.34 | 5,748,749 | +0.46(+1.02%) |
Nov 16, 2020 | 44.57 | 44.89 | 43.40 | 44.89 | 4,894,752 | +1.63(+3.77%) |
Nov 13, 2020 | 41.84 | 43.39 | 41.78 | 43.25 | 4,184,925 | +0.77(+1.82%) |
Nov 12, 2020 | 43.06 | 43.34 | 42.06 | 42.48 | 4,166,350 | -0.97(-2.24%) |
Nov 11, 2020 | 44.53 | 44.61 | 43.30 | 43.45 | 4,947,816 | -1.04(-2.34%) |
Nov 10, 2020 | 43.55 | 44.69 | 43.34 | 44.49 | 7,385,190 | +1.12(+2.57%) |
Nov 09, 2020 | 43.28 | 45.09 | 42.90 | 43.38 | 11,059,570 | +3.24(+8.07%) |
Nov 06, 2020 | 40.97 | 41.47 | 39.98 | 40.14 | 3,678,375 | -0.62(-1.51%) |
Nov 05, 2020 | 39.03 | 41.16 | 39.02 | 40.76 | 5,108,349 | +2.10(+5.43%) |
Nov 04, 2020 | 39.91 | 40.23 | 38.49 | 38.66 | 5,454,015 | -1.90(-4.68%) |
Nov 03, 2020 | 40.16 | 40.81 | 39.67 | 40.56 | 3,952,181 | +0.76(+1.90%) |
Nov 02, 2020 | 38.49 | 40.00 | 38.19 | 39.80 | 4,414,964 | +1.94(+5.12%) |
Oct 30, 2020 | 38.17 | 38.44 | 37.23 | 37.86 | 6,206,921 | -0.63(-1.64%) |
Oct 29, 2020 | 37.15 | 38.84 | 37.10 | 38.49 | 5,165,629 | +0.89(+2.37%) |
Oct 28, 2020 | 37.40 | 38.04 | 36.90 | 37.60 | 7,397,243 | -1.16(-2.98%) |
Oct 27, 2020 | 39.05 | 39.28 | 38.61 | 38.76 | 4,975,534 | -0.48(-1.23%) |
Oct 26, 2020 | 39.90 | 40.07 | 38.97 | 39.24 | 4,837,619 | -1.15(-2.84%) |
Oct 23, 2020 | 41.22 | 41.57 | 40.29 | 40.39 | 3,752,748 | -0.24(-0.59%) |
Oct 22, 2020 | 41.46 | 41.75 | 39.24 | 40.63 | 6,303,444 | +0.22(+0.56%) |
Oct 21, 2020 | 41.10 | 41.38 | 40.41 | 40.41 | 4,915,481 | -0.66(-1.60%) |
Oct 20, 2020 | 41.07 | 41.74 | 40.96 | 41.07 | 3,009,136 | +0.42(+1.02%) |
Oct 19, 2020 | 41.06 | 41.89 | 40.57 | 40.65 | 3,488,203 | -0.38(-0.93%) |
Oct 16, 2020 | 41.09 | 41.61 | 40.89 | 41.03 | 3,309,637 | +0.24(+0.59%) |
Oct 15, 2020 | 39.85 | 40.84 | 39.82 | 40.79 | 3,356,114 | +0.15(+0.37%) |
Oct 14, 2020 | 39.82 | 40.76 | 39.47 | 40.64 | 6,396,095 | +0.79(+1.98%) |
Oct 13, 2020 | 40.35 | 40.77 | 39.78 | 39.85 | 8,208,828 | -0.58(-1.44%) |
Oct 12, 2020 | 41.12 | 41.20 | 40.17 | 40.43 | 3,610,869 | -0.65(-1.58%) |
Oct 09, 2020 | 41.45 | 41.69 | 40.53 | 41.08 | 5,374,405 | -0.02(-0.04%) |
Oct 08, 2020 | 40.47 | 41.12 | 40.35 | 41.10 | 3,557,626 | +0.90(+2.24%) |
Oct 07, 2020 | 40.32 | 40.83 | 39.95 | 40.20 | 5,414,470 | +0.35(+0.88%) |
Oct 06, 2020 | 40.88 | 41.44 | 39.83 | 39.85 | 5,375,631 | -0.58(-1.44%) |
Oct 05, 2020 | 39.87 | 40.68 | 39.70 | 40.43 | 4,701,764 | +1.06(+2.68%) |
Oct 02, 2020 | 37.76 | 39.51 | 37.56 | 39.38 | 5,477,613 | +1.00(+2.60%) |