Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.00 | 51.00 | 51.00 | 9,514,269 | -2.15(-4.05%) | |
Dec 30, 2020 | 52.72 | 53.85 | 52.22 | 53.15 | 9,514,269 | +0.88(+1.68%) |
Dec 29, 2020 | 52.33 | 52.99 | 51.47 | 52.27 | 10,135,657 | +0.30(+0.58%) |
Dec 28, 2020 | 53.02 | 53.13 | 51.56 | 51.97 | 12,053,989 | -0.91(-1.72%) |
Dec 24, 2020 | 53.60 | 53.62 | 52.29 | 52.88 | 6,316,700 | -0.83(-1.55%) |
Dec 23, 2020 | 53.80 | 54.09 | 52.99 | 53.71 | 12,667,270 | -0.07(-0.13%) |
Dec 22, 2020 | 52.11 | 54.36 | 51.92 | 53.78 | 23,874,408 | +1.98(+3.82%) |
Dec 21, 2020 | 49.00 | 52.35 | 48.79 | 51.80 | 23,540,082 | +1.18(+2.33%) |
Dec 18, 2020 | 50.81 | 50.95 | 49.52 | 50.62 | 24,355,100 | -0.01(-0.02%) |
Dec 17, 2020 | 50.59 | 51.30 | 50.17 | 50.63 | 19,683,456 | +0.14(+0.28%) |
Dec 16, 2020 | 51.18 | 51.68 | 50.29 | 50.49 | 19,573,188 | -0.51(-1.00%) |
Dec 15, 2020 | 52.12 | 52.83 | 50.87 | 51.00 | 17,490,324 | -0.46(-0.89%) |
Dec 14, 2020 | 53.27 | 53.44 | 51.24 | 51.46 | 19,032,104 | -1.17(-2.22%) |
Dec 11, 2020 | 54.47 | 55.02 | 52.33 | 52.63 | 16,817,800 | -1.72(-3.16%) |
Dec 10, 2020 | 52.33 | 54.62 | 51.30 | 54.35 | 20,188,200 | +0.56(+1.04%) |
Dec 09, 2020 | 53.98 | 56.02 | 53.06 | 53.79 | 46,706,892 | +0.78(+1.47%) |
Dec 08, 2020 | 52.40 | 54.22 | 52.35 | 53.01 | 26,151,116 | -0.79(-1.47%) |
Dec 07, 2020 | 54.59 | 54.87 | 53.65 | 53.80 | 13,744,817 | -1.06(-1.93%) |
Dec 04, 2020 | 52.71 | 54.86 | 52.71 | 54.86 | 22,207,800 | +2.34(+4.46%) |
Dec 03, 2020 | 53.30 | 53.49 | 52.12 | 52.52 | 13,115,902 | -0.57(-1.07%) |
Dec 02, 2020 | 49.26 | 53.45 | 48.53 | 53.09 | 30,359,168 | +3.46(+6.97%) |
Dec 01, 2020 | 50.00 | 51.41 | 49.07 | 49.63 | 20,606,868 | -0.03(-0.06%) |
Nov 30, 2020 | 50.22 | 51.01 | 48.53 | 49.66 | 17,219,234 | -1.06(-2.09%) |
Nov 27, 2020 | 50.93 | 51.19 | 50.20 | 50.72 | 8,339,100 | -0.08(-0.16%) |
Nov 25, 2020 | 51.27 | 51.45 | 49.92 | 50.80 | 11,641,500 | -0.46(-0.90%) |
Nov 24, 2020 | 50.62 | 52.15 | 50.48 | 51.26 | 16,208,449 | +1.22(+2.44%) |
Nov 23, 2020 | 48.66 | 50.88 | 48.51 | 50.04 | 17,134,300 | +1.61(+3.32%) |
Nov 20, 2020 | 49.98 | 50.75 | 48.27 | 48.43 | 17,330,300 | -0.83(-1.68%) |
Nov 19, 2020 | 49.10 | 49.91 | 48.65 | 49.26 | 13,461,152 | +0.15(+0.31%) |
Nov 18, 2020 | 48.77 | 49.95 | 48.33 | 49.11 | 17,771,248 | +0.22(+0.45%) |
Nov 17, 2020 | 48.72 | 49.62 | 48.50 | 48.89 | 16,630,770 | -0.28(-0.57%) |
Nov 16, 2020 | 48.74 | 50.09 | 48.48 | 49.17 | 29,289,640 | +1.56(+3.28%) |
Nov 13, 2020 | 47.11 | 47.79 | 45.93 | 47.61 | 15,569,900 | +1.21(+2.61%) |
Nov 12, 2020 | 45.39 | 47.47 | 45.05 | 46.40 | 16,251,987 | +0.17(+0.37%) |
Nov 11, 2020 | 46.72 | 47.52 | 45.91 | 46.23 | 19,206,624 | -0.77(-1.64%) |
Nov 10, 2020 | 46.74 | 49.36 | 46.04 | 47.00 | 33,060,820 | -1.18(-2.45%) |
Nov 09, 2020 | 48.01 | 49.62 | 47.30 | 48.18 | 61,606,552 | +3.31(+7.38%) |
Nov 06, 2020 | 42.09 | 45.38 | 41.62 | 44.87 | 57,670,600 | +2.91(+6.94%) |
Nov 05, 2020 | 40.33 | 42.05 | 40.01 | 41.96 | 34,032,328 | +0.97(+2.37%) |
Nov 04, 2020 | 40.66 | 42.15 | 39.00 | 40.99 | 101,781,072 | +5.22(+14.59%) |
Nov 03, 2020 | 35.27 | 36.15 | 35.15 | 35.77 | 16,186,673 | +0.96(+2.76%) |
Nov 02, 2020 | 34.15 | 35.05 | 34.06 | 34.81 | 18,328,148 | +1.40(+4.19%) |
Oct 30, 2020 | 33.91 | 34.39 | 33.16 | 33.41 | 13,508,500 | -0.65(-1.91%) |
Oct 29, 2020 | 33.71 | 34.94 | 33.33 | 34.06 | 13,728,849 | +0.41(+1.22%) |
Oct 28, 2020 | 33.62 | 33.66 | 32.90 | 33.65 | 15,784,118 | -0.51(-1.49%) |
Oct 27, 2020 | 35.51 | 35.70 | 34.02 | 34.16 | 13,690,153 | -1.33(-3.75%) |
Oct 26, 2020 | 36.50 | 36.74 | 35.12 | 35.49 | 12,511,273 | -1.26(-3.43%) |
Oct 23, 2020 | 36.50 | 36.99 | 35.92 | 36.75 | 15,960,600 | +0.05(+0.14%) |
Oct 22, 2020 | 35.42 | 36.89 | 34.91 | 36.70 | 14,229,797 | +1.50(+4.26%) |
Oct 21, 2020 | 36.25 | 36.25 | 34.88 | 35.20 | 19,051,164 | -1.11(-3.06%) |
Oct 20, 2020 | 34.53 | 36.76 | 34.53 | 36.31 | 29,818,860 | +2.09(+6.11%) |
Oct 19, 2020 | 34.16 | 34.59 | 34.00 | 34.22 | 19,277,100 | +0.50(+1.48%) |
Oct 16, 2020 | 34.78 | 34.80 | 33.61 | 33.72 | 14,904,300 | -0.54(-1.58%) |
Oct 15, 2020 | 34.68 | 34.81 | 34.02 | 34.26 | 15,447,490 | -0.85(-2.42%) |
Oct 14, 2020 | 35.69 | 36.09 | 35.08 | 35.11 | 15,399,275 | -0.45(-1.27%) |
Oct 13, 2020 | 36.22 | 36.23 | 35.02 | 35.56 | 15,460,849 | -0.70(-1.93%) |
Oct 12, 2020 | 37.56 | 37.56 | 36.17 | 36.26 | 16,564,327 | -1.01(-2.71%) |
Oct 09, 2020 | 37.91 | 38.35 | 37.19 | 37.27 | 13,172,000 | -0.07(-0.19%) |
Oct 08, 2020 | 37.00 | 37.83 | 36.96 | 37.34 | 12,208,689 | +0.56(+1.52%) |
Oct 07, 2020 | 36.59 | 37.11 | 36.37 | 36.78 | 13,781,142 | +0.52(+1.43%) |
Oct 06, 2020 | 37.17 | 37.37 | 36.04 | 36.26 | 13,071,925 | -0.88(-2.37%) |
Oct 05, 2020 | 37.70 | 38.00 | 36.88 | 37.14 | 13,091,598 | -0.58(-1.54%) |
Oct 02, 2020 | 36.00 | 37.99 | 35.94 | 37.72 | 20,123,400 | +0.58(+1.56%) |