Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.33 | 43.33 | 43.33 | 2,452,997 | +0.16(+0.37%) | |
Dec 30, 2020 | 42.83 | 43.53 | 42.73 | 43.17 | 2,452,997 | +0.48(+1.13%) |
Dec 29, 2020 | 43.13 | 43.25 | 42.36 | 42.69 | 2,620,170 | -0.20(-0.46%) |
Dec 28, 2020 | 42.95 | 43.42 | 42.81 | 42.88 | 2,693,298 | +0.17(+0.39%) |
Dec 24, 2020 | 42.97 | 42.97 | 42.48 | 42.71 | 905,935 | +0.01(+0.02%) |
Dec 23, 2020 | 42.51 | 42.94 | 42.30 | 42.70 | 4,545,406 | +0.26(+0.61%) |
Dec 22, 2020 | 42.89 | 42.98 | 42.37 | 42.44 | 3,546,792 | -0.29(-0.67%) |
Dec 21, 2020 | 42.31 | 42.98 | 42.17 | 42.73 | 4,822,927 | -0.27(-0.63%) |
Dec 18, 2020 | 43.20 | 43.46 | 42.70 | 43.00 | 12,264,704 | +0.05(+0.11%) |
Dec 17, 2020 | 42.61 | 43.06 | 42.38 | 42.96 | 4,224,025 | +0.63(+1.49%) |
Dec 16, 2020 | 42.61 | 42.77 | 41.99 | 42.33 | 5,142,185 | -0.25(-0.59%) |
Dec 15, 2020 | 41.77 | 42.58 | 41.53 | 42.58 | 5,077,556 | +0.87(+2.08%) |
Dec 14, 2020 | 42.24 | 42.64 | 41.63 | 41.71 | 5,072,231 | -0.42(-0.99%) |
Dec 11, 2020 | 42.01 | 42.26 | 41.85 | 42.12 | 4,334,366 | -0.13(-0.31%) |
Dec 10, 2020 | 41.98 | 42.44 | 41.65 | 42.25 | 3,695,576 | -0.09(-0.22%) |
Dec 09, 2020 | 42.27 | 42.53 | 41.92 | 42.35 | 6,551,786 | +0.49(+1.17%) |
Dec 08, 2020 | 41.71 | 42.14 | 41.69 | 41.86 | 5,023,119 | +0.01(+0.02%) |
Dec 07, 2020 | 42.40 | 42.40 | 41.75 | 41.85 | 3,866,531 | -0.59(-1.39%) |
Dec 04, 2020 | 42.51 | 42.84 | 42.16 | 42.44 | 5,702,163 | +0.15(+0.35%) |
Dec 03, 2020 | 42.51 | 42.72 | 42.03 | 42.29 | 5,653,369 | -0.15(-0.35%) |
Dec 02, 2020 | 42.69 | 43.17 | 42.18 | 42.44 | 4,834,839 | -0.35(-0.82%) |
Dec 01, 2020 | 43.24 | 43.74 | 42.75 | 42.79 | 5,147,739 | +0.21(+0.50%) |
Nov 30, 2020 | 42.48 | 43.05 | 42.38 | 42.58 | 8,325,898 | +0.06(+0.15%) |
Nov 27, 2020 | 42.89 | 43.16 | 42.44 | 42.51 | 1,958,104 | -0.41(-0.95%) |
Nov 25, 2020 | 42.83 | 43.05 | 42.37 | 42.92 | 3,036,749 | -0.23(-0.54%) |
Nov 24, 2020 | 42.79 | 43.47 | 42.44 | 43.15 | 3,583,970 | +0.93(+2.21%) |
Nov 23, 2020 | 42.16 | 42.59 | 42.04 | 42.22 | 3,941,916 | +0.33(+0.79%) |
Nov 20, 2020 | 42.10 | 42.32 | 41.64 | 41.88 | 3,640,573 | -0.39(-0.92%) |
Nov 19, 2020 | 42.35 | 42.45 | 41.73 | 42.27 | 5,181,767 | -0.23(-0.54%) |
Nov 18, 2020 | 41.54 | 42.82 | 41.46 | 42.50 | 7,072,922 | +1.16(+2.80%) |
Nov 17, 2020 | 41.61 | 41.96 | 40.79 | 41.35 | 15,337,152 | -0.60(-1.43%) |
Nov 16, 2020 | 41.91 | 42.08 | 41.37 | 41.95 | 9,757,898 | +0.66(+1.59%) |
Nov 13, 2020 | 40.87 | 41.61 | 40.87 | 41.29 | 7,407,881 | +0.77(+1.89%) |
Nov 12, 2020 | 40.54 | 40.72 | 40.19 | 40.52 | 5,664,882 | -0.17(-0.41%) |
Nov 11, 2020 | 41.43 | 41.59 | 40.62 | 40.69 | 8,746,341 | -0.39(-0.95%) |
Nov 10, 2020 | 41.37 | 41.90 | 40.91 | 41.08 | 8,472,814 | +0.00(+0.00%) |
Nov 09, 2020 | 42.83 | 44.00 | 41.06 | 41.08 | 8,503,835 | +0.63(+1.55%) |
Nov 06, 2020 | 40.12 | 40.59 | 40.00 | 40.45 | 6,302,203 | +0.24(+0.60%) |
Nov 05, 2020 | 39.28 | 40.60 | 38.84 | 40.21 | 8,147,984 | +1.55(+4.02%) |
Nov 04, 2020 | 40.69 | 40.75 | 38.55 | 38.66 | 10,985,403 | -2.24(-5.47%) |
Nov 03, 2020 | 40.74 | 41.69 | 40.14 | 40.89 | 6,647,549 | +0.26(+0.64%) |
Nov 02, 2020 | 39.71 | 40.77 | 39.65 | 40.63 | 6,355,304 | +1.60(+4.10%) |
Oct 30, 2020 | 39.15 | 39.64 | 38.26 | 39.03 | 5,009,343 | -0.09(-0.24%) |
Oct 29, 2020 | 38.09 | 39.28 | 37.84 | 39.13 | 4,227,138 | +1.08(+2.84%) |
Oct 28, 2020 | 38.40 | 39.25 | 38.00 | 38.05 | 5,094,291 | -0.96(-2.47%) |
Oct 27, 2020 | 39.68 | 39.85 | 38.91 | 39.01 | 3,065,874 | -0.72(-1.82%) |
Oct 26, 2020 | 40.43 | 40.52 | 39.33 | 39.73 | 3,927,966 | -1.33(-3.24%) |
Oct 23, 2020 | 41.22 | 41.39 | 40.65 | 41.06 | 3,892,527 | -0.07(-0.18%) |
Oct 22, 2020 | 40.48 | 41.16 | 40.48 | 41.13 | 5,584,486 | +0.70(+1.74%) |
Oct 21, 2020 | 40.18 | 40.66 | 39.90 | 40.43 | 5,148,210 | +0.57(+1.44%) |
Oct 20, 2020 | 39.62 | 40.41 | 39.42 | 39.86 | 3,621,389 | +0.63(+1.60%) |
Oct 19, 2020 | 39.82 | 40.13 | 39.11 | 39.23 | 4,229,651 | -0.55(-1.39%) |
Oct 16, 2020 | 39.52 | 40.02 | 39.24 | 39.78 | 4,318,038 | +0.37(+0.94%) |
Oct 15, 2020 | 39.00 | 39.54 | 38.84 | 39.41 | 3,460,702 | +0.10(+0.26%) |
Oct 14, 2020 | 39.31 | 39.60 | 39.16 | 39.31 | 3,184,661 | +0.06(+0.16%) |
Oct 13, 2020 | 39.74 | 40.03 | 39.19 | 39.25 | 3,489,517 | -0.76(-1.90%) |
Oct 12, 2020 | 39.77 | 40.38 | 39.70 | 40.01 | 3,851,581 | +0.27(+0.67%) |
Oct 09, 2020 | 40.17 | 40.36 | 39.70 | 39.74 | 4,738,033 | -0.22(-0.56%) |
Oct 08, 2020 | 39.53 | 40.01 | 39.47 | 39.96 | 4,998,605 | +0.66(+1.67%) |
Oct 07, 2020 | 39.07 | 39.65 | 39.06 | 39.30 | 3,748,028 | +0.79(+2.04%) |
Oct 06, 2020 | 39.16 | 39.40 | 38.43 | 38.52 | 4,335,768 | -0.46(-1.19%) |
Oct 05, 2020 | 38.79 | 39.37 | 38.76 | 38.98 | 4,130,151 | +0.52(+1.35%) |
Oct 02, 2020 | 37.13 | 38.94 | 37.13 | 38.46 | 6,928,952 | +0.84(+2.24%) |