Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.29 | 45.29 | 45.29 | 1,866,720 | +0.45(+1.01%) | |
Dec 30, 2020 | 44.92 | 45.09 | 44.75 | 44.84 | 1,866,720 | +0.10(+0.23%) |
Dec 29, 2020 | 45.27 | 45.32 | 44.56 | 44.73 | 5,656,443 | -0.16(-0.35%) |
Dec 28, 2020 | 44.80 | 44.99 | 44.61 | 44.89 | 2,163,827 | +0.77(+1.74%) |
Dec 24, 2020 | 43.90 | 44.13 | 43.77 | 44.12 | 977,708 | +0.34(+0.77%) |
Dec 23, 2020 | 43.95 | 44.28 | 43.75 | 43.78 | 3,504,386 | +0.06(+0.14%) |
Dec 22, 2020 | 43.94 | 43.98 | 43.44 | 43.72 | 3,681,574 | -0.16(-0.36%) |
Dec 21, 2020 | 43.17 | 44.10 | 42.48 | 43.88 | 6,978,614 | -0.36(-0.82%) |
Dec 18, 2020 | 44.63 | 44.66 | 43.67 | 44.24 | 7,960,775 | -0.31(-0.70%) |
Dec 17, 2020 | 44.47 | 44.59 | 44.27 | 44.56 | 2,424,701 | +0.51(+1.15%) |
Dec 16, 2020 | 43.99 | 44.29 | 43.75 | 44.05 | 3,262,199 | +0.14(+0.33%) |
Dec 15, 2020 | 43.42 | 43.92 | 43.06 | 43.91 | 3,445,601 | +1.15(+2.69%) |
Dec 14, 2020 | 43.71 | 43.97 | 42.71 | 42.76 | 4,736,883 | -0.38(-0.87%) |
Dec 11, 2020 | 42.82 | 43.21 | 42.44 | 43.13 | 3,473,400 | -0.13(-0.30%) |
Dec 10, 2020 | 42.92 | 43.51 | 42.72 | 43.26 | 3,858,486 | -0.02(-0.06%) |
Dec 09, 2020 | 44.25 | 44.29 | 43.06 | 43.29 | 5,315,477 | -0.78(-1.78%) |
Dec 08, 2020 | 43.49 | 44.23 | 43.48 | 44.07 | 1,669,980 | +0.23(+0.53%) |
Dec 07, 2020 | 43.82 | 43.94 | 43.51 | 43.84 | 2,428,010 | -0.16(-0.37%) |
Dec 04, 2020 | 43.41 | 44.01 | 43.41 | 44.00 | 1,711,562 | +0.74(+1.71%) |
Dec 03, 2020 | 43.26 | 43.62 | 42.99 | 43.26 | 2,055,684 | -0.02(-0.05%) |
Dec 02, 2020 | 42.83 | 43.32 | 42.68 | 43.28 | 3,527,426 | +0.17(+0.40%) |
Dec 01, 2020 | 43.01 | 43.49 | 42.86 | 43.11 | 3,943,802 | +0.93(+2.20%) |
Nov 30, 2020 | 42.38 | 42.44 | 41.52 | 42.18 | 3,857,951 | -0.39(-0.92%) |
Nov 27, 2020 | 42.61 | 42.68 | 42.32 | 42.57 | 1,176,913 | +0.23(+0.55%) |
Nov 25, 2020 | 42.45 | 42.45 | 42.06 | 42.34 | 2,078,629 | -0.12(-0.29%) |
Nov 24, 2020 | 41.77 | 42.60 | 41.58 | 42.47 | 3,342,380 | +1.12(+2.71%) |
Nov 23, 2020 | 41.11 | 41.44 | 40.55 | 41.35 | 2,495,097 | +0.69(+1.69%) |
Nov 20, 2020 | 41.16 | 41.21 | 40.64 | 40.66 | 1,877,328 | -0.55(-1.35%) |
Nov 19, 2020 | 40.73 | 41.33 | 40.40 | 41.21 | 3,321,715 | +0.33(+0.81%) |
Nov 18, 2020 | 41.96 | 42.10 | 40.88 | 40.88 | 3,494,965 | -1.04(-2.47%) |
Nov 17, 2020 | 41.76 | 42.21 | 41.39 | 41.92 | 3,420,042 | -0.43(-1.02%) |
Nov 16, 2020 | 42.00 | 42.36 | 41.67 | 42.35 | 3,548,356 | +1.01(+2.44%) |
Nov 13, 2020 | 40.68 | 41.51 | 40.55 | 41.34 | 3,115,823 | +1.11(+2.76%) |
Nov 12, 2020 | 40.77 | 40.95 | 39.77 | 40.23 | 4,356,871 | -0.78(-1.91%) |
Nov 11, 2020 | 40.96 | 41.22 | 40.65 | 41.01 | 2,590,520 | +0.59(+1.47%) |
Nov 10, 2020 | 40.28 | 40.67 | 39.63 | 40.41 | 5,276,436 | -0.13(-0.33%) |
Nov 09, 2020 | 42.68 | 42.75 | 40.42 | 40.55 | 14,171,396 | +0.99(+2.50%) |
Nov 06, 2020 | 39.49 | 39.85 | 38.98 | 39.56 | 5,180,722 | -0.00(-0.01%) |
Nov 05, 2020 | 39.35 | 40.00 | 39.26 | 39.56 | 7,653,104 | +1.49(+3.92%) |
Nov 04, 2020 | 37.49 | 39.04 | 37.23 | 38.07 | 10,221,605 | +1.63(+4.47%) |
Nov 03, 2020 | 35.95 | 36.92 | 35.85 | 36.44 | 5,310,104 | +1.23(+3.50%) |
Nov 02, 2020 | 35.21 | 35.66 | 34.59 | 35.21 | 5,113,405 | +0.78(+2.26%) |
Oct 30, 2020 | 34.80 | 35.11 | 33.60 | 34.43 | 9,332,933 | -0.75(-2.14%) |
Oct 29, 2020 | 34.54 | 35.88 | 34.15 | 35.18 | 8,119,765 | +0.69(+2.00%) |
Oct 28, 2020 | 35.67 | 35.83 | 34.37 | 34.50 | 12,220,218 | -2.52(-6.80%) |
Oct 27, 2020 | 37.35 | 37.43 | 36.96 | 37.01 | 4,029,584 | -0.27(-0.72%) |
Oct 26, 2020 | 37.89 | 38.08 | 36.44 | 37.28 | 8,929,828 | -1.41(-3.65%) |
Oct 23, 2020 | 38.76 | 38.76 | 38.12 | 38.69 | 3,042,127 | +0.24(+0.63%) |
Oct 22, 2020 | 38.09 | 38.59 | 37.57 | 38.45 | 4,845,786 | +0.43(+1.12%) |
Oct 21, 2020 | 38.17 | 38.68 | 37.95 | 38.02 | 4,856,654 | -0.14(-0.36%) |
Oct 20, 2020 | 38.19 | 38.95 | 38.02 | 38.16 | 5,682,503 | +0.29(+0.77%) |
Oct 19, 2020 | 39.37 | 39.51 | 37.67 | 37.87 | 5,858,515 | -1.20(-3.07%) |
Oct 16, 2020 | 39.44 | 39.85 | 39.03 | 39.07 | 4,398,334 | -0.04(-0.10%) |
Oct 15, 2020 | 38.26 | 39.23 | 38.14 | 39.11 | 4,757,980 | -0.12(-0.32%) |
Oct 14, 2020 | 39.86 | 40.12 | 39.03 | 39.23 | 3,810,099 | -0.62(-1.57%) |
Oct 13, 2020 | 40.20 | 40.22 | 39.48 | 39.86 | 3,800,820 | -0.39(-0.96%) |
Oct 12, 2020 | 39.61 | 40.60 | 39.49 | 40.24 | 3,815,912 | +1.25(+3.20%) |
Oct 09, 2020 | 38.70 | 39.10 | 38.56 | 38.99 | 4,525,939 | +0.70(+1.82%) |
Oct 08, 2020 | 38.09 | 38.31 | 37.88 | 38.29 | 3,077,786 | +0.66(+1.75%) |
Oct 07, 2020 | 37.06 | 37.82 | 37.06 | 37.64 | 3,624,807 | +1.27(+3.49%) |
Oct 06, 2020 | 37.48 | 37.97 | 36.26 | 36.37 | 7,601,939 | -1.07(-2.86%) |
Oct 05, 2020 | 36.64 | 37.48 | 36.64 | 37.44 | 3,330,094 | +1.28(+3.55%) |
Oct 02, 2020 | 35.70 | 36.61 | 35.58 | 36.16 | 5,245,535 | -0.72(-1.95%) |