Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.68 | 49.68 | 49.68 | 8,979,633 | +0.36(+0.73%) | |
Dec 30, 2020 | 48.96 | 49.49 | 48.94 | 49.32 | 8,979,633 | +0.28(+0.57%) |
Dec 29, 2020 | 49.32 | 49.36 | 48.94 | 49.03 | 9,183,269 | -0.03(-0.06%) |
Dec 28, 2020 | 48.78 | 49.32 | 48.67 | 49.06 | 9,952,071 | +0.65(+1.35%) |
Dec 24, 2020 | 48.03 | 48.51 | 48.03 | 48.41 | 3,604,823 | +0.33(+0.68%) |
Dec 23, 2020 | 47.97 | 48.36 | 47.96 | 48.08 | 7,771,877 | +0.29(+0.61%) |
Dec 22, 2020 | 47.84 | 48.17 | 47.46 | 47.79 | 10,696,366 | -0.05(-0.09%) |
Dec 21, 2020 | 47.72 | 48.01 | 47.09 | 47.84 | 16,476,598 | -0.84(-1.73%) |
Dec 18, 2020 | 48.08 | 48.77 | 47.67 | 48.68 | 39,166,892 | +0.43(+0.88%) |
Dec 17, 2020 | 48.28 | 48.65 | 48.15 | 48.26 | 13,992,023 | +0.19(+0.40%) |
Dec 16, 2020 | 48.55 | 48.74 | 47.96 | 48.07 | 17,306,394 | -0.71(-1.45%) |
Dec 15, 2020 | 48.73 | 49.12 | 48.55 | 48.77 | 17,876,336 | +0.52(+1.07%) |
Dec 14, 2020 | 48.60 | 48.77 | 48.17 | 48.26 | 24,607,538 | -0.07(-0.15%) |
Dec 11, 2020 | 47.83 | 48.50 | 47.81 | 48.33 | 11,743,521 | +0.27(+0.57%) |
Dec 10, 2020 | 48.37 | 48.47 | 47.99 | 48.06 | 13,352,847 | -0.25(-0.52%) |
Dec 09, 2020 | 48.35 | 48.55 | 48.01 | 48.31 | 12,704,300 | +0.14(+0.28%) |
Dec 08, 2020 | 47.96 | 48.45 | 47.81 | 48.17 | 13,782,048 | +0.17(+0.36%) |
Dec 07, 2020 | 48.70 | 48.72 | 47.74 | 48.00 | 17,892,528 | -0.78(-1.60%) |
Dec 04, 2020 | 47.81 | 48.80 | 47.79 | 48.78 | 20,005,416 | +0.97(+2.03%) |
Dec 03, 2020 | 47.01 | 47.96 | 47.01 | 47.81 | 19,115,080 | +0.61(+1.29%) |
Dec 02, 2020 | 47.01 | 47.22 | 46.77 | 47.20 | 16,459,705 | +0.06(+0.13%) |
Dec 01, 2020 | 47.23 | 47.40 | 46.91 | 47.14 | 20,939,876 | +0.40(+0.85%) |
Nov 30, 2020 | 47.19 | 47.28 | 46.27 | 46.74 | 47,687,852 | -0.62(-1.32%) |
Nov 27, 2020 | 47.74 | 47.81 | 47.29 | 47.37 | 9,455,931 | -0.21(-0.43%) |
Nov 25, 2020 | 47.70 | 47.89 | 47.45 | 47.57 | 11,342,289 | -0.26(-0.54%) |
Nov 24, 2020 | 47.76 | 48.17 | 47.66 | 47.84 | 15,384,114 | +0.49(+1.03%) |
Nov 23, 2020 | 47.59 | 47.79 | 46.92 | 47.35 | 14,676,909 | +0.01(+0.02%) |
Nov 20, 2020 | 47.81 | 47.86 | 47.27 | 47.34 | 17,409,340 | -0.41(-0.87%) |
Nov 19, 2020 | 47.18 | 47.84 | 46.69 | 47.75 | 19,115,766 | +0.47(+0.99%) |
Nov 18, 2020 | 48.31 | 48.55 | 47.24 | 47.29 | 16,991,516 | -0.96(-1.99%) |
Nov 17, 2020 | 48.23 | 48.31 | 47.66 | 48.25 | 15,851,508 | -0.15(-0.32%) |
Nov 16, 2020 | 48.99 | 49.09 | 47.89 | 48.40 | 16,585,656 | +0.36(+0.75%) |
Nov 13, 2020 | 47.86 | 48.09 | 47.54 | 48.04 | 13,850,793 | +0.40(+0.83%) |
Nov 12, 2020 | 47.68 | 47.83 | 47.28 | 47.65 | 16,716,133 | -0.51(-1.06%) |
Nov 11, 2020 | 48.47 | 48.81 | 47.93 | 48.16 | 19,354,758 | -0.36(-0.74%) |
Nov 10, 2020 | 47.25 | 48.79 | 47.14 | 48.52 | 33,047,540 | +1.27(+2.68%) |
Nov 09, 2020 | 47.22 | 47.87 | 46.80 | 47.25 | 37,201,868 | +2.80(+6.31%) |
Nov 06, 2020 | 44.63 | 44.93 | 44.27 | 44.45 | 10,341,201 | +0.01(+0.02%) |
Nov 05, 2020 | 44.73 | 45.13 | 44.35 | 44.44 | 13,849,706 | +0.24(+0.55%) |
Nov 04, 2020 | 44.43 | 45.13 | 44.11 | 44.20 | 14,383,741 | -0.50(-1.13%) |
Nov 03, 2020 | 44.24 | 44.91 | 44.04 | 44.70 | 15,641,235 | +1.00(+2.28%) |
Nov 02, 2020 | 43.82 | 44.00 | 43.36 | 43.70 | 16,858,700 | +0.50(+1.17%) |
Oct 30, 2020 | 42.97 | 43.25 | 42.57 | 43.20 | 17,584,124 | +0.04(+0.08%) |
Oct 29, 2020 | 42.90 | 43.57 | 42.51 | 43.16 | 17,099,194 | -0.04(-0.08%) |
Oct 28, 2020 | 44.04 | 44.18 | 42.95 | 43.20 | 22,122,152 | -1.65(-3.69%) |
Oct 27, 2020 | 44.77 | 45.19 | 44.54 | 44.85 | 15,455,682 | +0.09(+0.20%) |
Oct 26, 2020 | 45.25 | 45.40 | 44.22 | 44.76 | 16,348,863 | -0.65(-1.43%) |
Oct 23, 2020 | 45.84 | 46.00 | 45.36 | 45.41 | 15,009,866 | -0.14(-0.32%) |
Oct 22, 2020 | 45.99 | 46.02 | 45.28 | 45.55 | 22,460,654 | +0.62(+1.38%) |
Oct 21, 2020 | 44.91 | 45.33 | 44.73 | 44.93 | 13,920,319 | -0.23(-0.52%) |
Oct 20, 2020 | 44.84 | 45.50 | 44.75 | 45.17 | 12,207,505 | +0.57(+1.27%) |
Oct 19, 2020 | 44.97 | 45.37 | 44.46 | 44.60 | 11,047,318 | -0.37(-0.82%) |
Oct 16, 2020 | 44.93 | 45.26 | 44.82 | 44.97 | 15,098,427 | +0.04(+0.08%) |
Oct 15, 2020 | 44.40 | 45.06 | 44.31 | 44.93 | 11,084,124 | -0.12(-0.26%) |
Oct 14, 2020 | 44.99 | 45.38 | 44.63 | 45.05 | 11,774,103 | -0.09(-0.20%) |
Oct 13, 2020 | 45.83 | 45.83 | 44.85 | 45.14 | 15,981,169 | -0.78(-1.70%) |
Oct 12, 2020 | 45.70 | 46.32 | 45.69 | 45.92 | 12,667,002 | +0.25(+0.55%) |
Oct 09, 2020 | 45.54 | 46.05 | 45.48 | 45.67 | 12,691,944 | +0.31(+0.69%) |
Oct 08, 2020 | 44.68 | 45.43 | 44.52 | 45.35 | 13,510,860 | +0.81(+1.82%) |
Oct 07, 2020 | 44.06 | 44.73 | 44.00 | 44.55 | 11,276,272 | +0.56(+1.27%) |
Oct 06, 2020 | 44.54 | 44.69 | 43.89 | 43.99 | 11,209,319 | -0.40(-0.89%) |
Oct 05, 2020 | 44.43 | 44.54 | 44.15 | 44.38 | 11,825,100 | +0.02(+0.04%) |
Oct 02, 2020 | 43.83 | 44.56 | 43.64 | 44.37 | 15,142,039 | +0.16(+0.37%) |