Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.05 | 50.05 | 50.05 | 1,930,991 | +0.78(+1.58%) | |
Dec 30, 2020 | 49.31 | 49.81 | 49.19 | 49.27 | 1,930,991 | +0.28(+0.58%) |
Dec 29, 2020 | 49.97 | 50.10 | 48.62 | 48.99 | 3,115,149 | -0.30(-0.61%) |
Dec 28, 2020 | 49.12 | 49.82 | 48.95 | 49.29 | 2,592,608 | +0.93(+1.93%) |
Dec 24, 2020 | 48.13 | 48.36 | 47.80 | 48.36 | 1,447,386 | +0.38(+0.79%) |
Dec 23, 2020 | 47.93 | 48.70 | 47.91 | 47.98 | 2,516,593 | +0.52(+1.10%) |
Dec 22, 2020 | 48.24 | 48.24 | 47.30 | 47.45 | 3,359,861 | -0.96(-1.98%) |
Dec 21, 2020 | 46.83 | 48.81 | 46.15 | 48.41 | 4,943,940 | +0.11(+0.22%) |
Dec 18, 2020 | 48.95 | 48.95 | 47.49 | 48.30 | 4,197,306 | -0.49(-1.01%) |
Dec 17, 2020 | 48.67 | 48.89 | 48.49 | 48.80 | 2,297,700 | +0.64(+1.33%) |
Dec 16, 2020 | 48.32 | 48.50 | 47.75 | 48.16 | 2,832,123 | -0.20(-0.42%) |
Dec 15, 2020 | 47.60 | 48.52 | 46.90 | 48.36 | 3,172,416 | +1.61(+3.43%) |
Dec 14, 2020 | 48.60 | 48.96 | 46.68 | 46.76 | 4,155,982 | -0.82(-1.73%) |
Dec 11, 2020 | 46.89 | 47.72 | 46.54 | 47.58 | 3,151,207 | +0.17(+0.35%) |
Dec 10, 2020 | 47.13 | 47.71 | 46.79 | 47.41 | 3,030,834 | -0.18(-0.37%) |
Dec 09, 2020 | 48.70 | 48.87 | 47.16 | 47.59 | 3,379,303 | -0.63(-1.32%) |
Dec 08, 2020 | 47.19 | 48.54 | 47.18 | 48.22 | 3,163,763 | +0.50(+1.04%) |
Dec 07, 2020 | 48.02 | 48.21 | 47.21 | 47.73 | 3,203,762 | -0.66(-1.37%) |
Dec 04, 2020 | 47.54 | 48.40 | 47.47 | 48.39 | 2,706,247 | +1.20(+2.53%) |
Dec 03, 2020 | 46.91 | 47.84 | 46.76 | 47.20 | 5,517,610 | +0.36(+0.77%) |
Dec 02, 2020 | 45.84 | 46.90 | 45.49 | 46.83 | 2,458,341 | +0.38(+0.81%) |
Dec 01, 2020 | 47.07 | 47.66 | 46.34 | 46.46 | 4,522,656 | +0.79(+1.72%) |
Nov 30, 2020 | 46.04 | 46.19 | 44.75 | 45.67 | 5,611,279 | -1.18(-2.51%) |
Nov 27, 2020 | 46.97 | 47.32 | 46.39 | 46.85 | 2,113,102 | +0.20(+0.43%) |
Nov 25, 2020 | 47.22 | 47.24 | 46.31 | 46.65 | 3,454,953 | -0.82(-1.73%) |
Nov 24, 2020 | 46.77 | 47.76 | 46.46 | 47.47 | 5,160,633 | +1.77(+3.88%) |
Nov 23, 2020 | 44.64 | 45.71 | 44.31 | 45.70 | 5,028,272 | +1.84(+4.19%) |
Nov 20, 2020 | 44.65 | 44.79 | 43.70 | 43.86 | 3,589,609 | -1.00(-2.22%) |
Nov 19, 2020 | 44.29 | 45.05 | 43.73 | 44.85 | 4,606,805 | +0.23(+0.52%) |
Nov 18, 2020 | 46.65 | 46.91 | 44.60 | 44.62 | 4,261,179 | -1.65(-3.57%) |
Nov 17, 2020 | 45.79 | 46.62 | 44.96 | 46.27 | 4,038,489 | -0.77(-1.64%) |
Nov 16, 2020 | 46.69 | 47.04 | 45.93 | 47.04 | 6,980,512 | +2.24(+5.01%) |
Nov 13, 2020 | 43.86 | 45.16 | 43.61 | 44.80 | 4,089,294 | +1.82(+4.23%) |
Nov 12, 2020 | 43.58 | 44.04 | 42.18 | 42.98 | 5,641,071 | -1.45(-3.27%) |
Nov 11, 2020 | 45.29 | 45.31 | 43.87 | 44.43 | 4,190,843 | -0.13(-0.30%) |
Nov 10, 2020 | 43.97 | 44.78 | 43.18 | 44.57 | 4,495,491 | +1.26(+2.91%) |
Nov 09, 2020 | 46.20 | 46.59 | 43.19 | 43.31 | 9,350,665 | +3.52(+8.84%) |
Nov 06, 2020 | 40.08 | 40.27 | 39.21 | 39.79 | 4,131,925 | -0.21(-0.52%) |
Nov 05, 2020 | 39.39 | 40.48 | 39.30 | 40.00 | 7,160,749 | +2.15(+5.67%) |
Nov 04, 2020 | 36.95 | 39.66 | 36.66 | 37.85 | 7,628,369 | +1.51(+4.15%) |
Nov 03, 2020 | 35.58 | 37.00 | 35.37 | 36.34 | 6,484,302 | +2.08(+6.08%) |
Nov 02, 2020 | 34.12 | 34.73 | 33.41 | 34.26 | 6,466,944 | +1.56(+4.77%) |
Oct 30, 2020 | 32.70 | 33.18 | 31.34 | 32.70 | 9,381,068 | -0.52(-1.56%) |
Oct 29, 2020 | 32.76 | 34.15 | 31.89 | 33.22 | 8,388,348 | +0.37(+1.11%) |
Oct 28, 2020 | 34.30 | 35.00 | 32.69 | 32.85 | 9,572,041 | -3.71(-10.14%) |
Oct 27, 2020 | 37.47 | 37.54 | 36.54 | 36.56 | 4,071,108 | -0.96(-2.56%) |
Oct 26, 2020 | 38.87 | 38.96 | 36.12 | 37.52 | 8,595,050 | -2.73(-6.79%) |
Oct 23, 2020 | 40.68 | 40.72 | 39.44 | 40.25 | 4,281,133 | -0.14(-0.35%) |
Oct 22, 2020 | 39.70 | 40.57 | 38.95 | 40.39 | 4,027,370 | +0.76(+1.92%) |
Oct 21, 2020 | 39.89 | 40.67 | 39.58 | 39.63 | 3,586,861 | -0.47(-1.17%) |
Oct 20, 2020 | 40.15 | 41.19 | 39.81 | 40.10 | 3,848,746 | +0.42(+1.07%) |
Oct 19, 2020 | 41.71 | 41.86 | 39.37 | 39.68 | 3,503,175 | -1.72(-4.16%) |
Oct 16, 2020 | 41.47 | 42.42 | 41.35 | 41.40 | 3,083,162 | +0.45(+1.10%) |
Oct 15, 2020 | 39.63 | 41.10 | 39.47 | 40.95 | 2,472,580 | -0.07(-0.18%) |
Oct 14, 2020 | 41.90 | 42.21 | 40.76 | 41.02 | 2,407,953 | -0.69(-1.66%) |
Oct 13, 2020 | 42.10 | 42.30 | 41.36 | 41.72 | 2,434,527 | -0.74(-1.74%) |
Oct 12, 2020 | 41.81 | 42.94 | 41.66 | 42.45 | 2,440,684 | +1.08(+2.62%) |
Oct 09, 2020 | 41.20 | 41.73 | 40.70 | 41.37 | 3,618,303 | +0.71(+1.75%) |
Oct 08, 2020 | 40.76 | 40.80 | 39.96 | 40.66 | 2,623,346 | +0.62(+1.55%) |
Oct 07, 2020 | 38.97 | 40.37 | 38.96 | 40.04 | 2,702,524 | +2.14(+5.65%) |
Oct 06, 2020 | 39.98 | 40.39 | 37.74 | 37.90 | 4,991,927 | -1.61(-4.08%) |
Oct 05, 2020 | 38.45 | 39.58 | 38.41 | 39.51 | 1,964,597 | +1.87(+4.98%) |
Oct 02, 2020 | 36.53 | 38.33 | 36.31 | 37.63 | 4,750,279 | -0.57(-1.49%) |