Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 1,272,248 | +0.19(+0.36%) | |
Dec 30, 2020 | 52.97 | 53.06 | 52.41 | 52.66 | 1,272,248 | -0.31(-0.59%) |
Dec 29, 2020 | 52.67 | 52.98 | 52.55 | 52.97 | 1,955,997 | +0.23(+0.44%) |
Dec 28, 2020 | 52.75 | 53.02 | 52.24 | 52.74 | 1,501,996 | -0.11(-0.21%) |
Dec 24, 2020 | 52.83 | 52.96 | 51.85 | 52.85 | 1,186,600 | +0.05(+0.09%) |
Dec 23, 2020 | 53.00 | 53.25 | 52.53 | 52.80 | 1,754,394 | +0.00(+0.00%) |
Dec 22, 2020 | 52.50 | 53.21 | 52.20 | 52.80 | 5,061,775 | +0.03(+0.06%) |
Dec 21, 2020 | 53.06 | 53.10 | 50.51 | 52.77 | 16,772,022 | +10.73(+25.52%) |
Dec 18, 2020 | 42.08 | 43.37 | 42.03 | 42.04 | 3,125,800 | +0.19(+0.45%) |
Dec 17, 2020 | 42.81 | 42.99 | 41.72 | 41.85 | 726,486 | -0.98(-2.29%) |
Dec 16, 2020 | 43.34 | 43.46 | 42.67 | 42.83 | 614,796 | -0.58(-1.34%) |
Dec 15, 2020 | 43.54 | 43.84 | 43.20 | 43.41 | 545,699 | +0.27(+0.63%) |
Dec 14, 2020 | 43.69 | 44.10 | 42.86 | 43.14 | 1,292,983 | -0.51(-1.17%) |
Dec 11, 2020 | 42.75 | 44.49 | 42.75 | 43.65 | 1,919,800 | +1.17(+2.75%) |
Dec 10, 2020 | 41.45 | 42.78 | 41.33 | 42.48 | 1,047,160 | +0.51(+1.22%) |
Dec 09, 2020 | 41.95 | 42.56 | 41.69 | 41.97 | 1,518,107 | +0.19(+0.45%) |
Dec 08, 2020 | 40.81 | 41.80 | 40.75 | 41.78 | 1,278,938 | +0.61(+1.48%) |
Dec 07, 2020 | 39.89 | 41.20 | 39.52 | 41.17 | 930,612 | +1.28(+3.21%) |
Dec 04, 2020 | 38.59 | 39.95 | 38.59 | 39.89 | 419,400 | +1.60(+4.18%) |
Dec 03, 2020 | 38.50 | 38.88 | 38.12 | 38.29 | 308,165 | -0.21(-0.55%) |
Dec 02, 2020 | 38.29 | 38.86 | 38.04 | 38.50 | 349,405 | +0.13(+0.34%) |
Dec 01, 2020 | 37.70 | 38.57 | 37.63 | 38.37 | 433,745 | +0.94(+2.51%) |
Nov 30, 2020 | 37.88 | 38.13 | 37.22 | 37.43 | 536,192 | -0.64(-1.68%) |
Nov 27, 2020 | 38.69 | 38.69 | 37.72 | 38.07 | 186,900 | -0.55(-1.42%) |
Nov 25, 2020 | 38.80 | 39.24 | 38.48 | 38.62 | 728,000 | -0.34(-0.87%) |
Nov 24, 2020 | 38.39 | 39.18 | 38.29 | 38.96 | 583,454 | +0.81(+2.12%) |
Nov 23, 2020 | 37.94 | 38.53 | 37.65 | 38.15 | 539,905 | +0.61(+1.62%) |
Nov 20, 2020 | 37.76 | 37.97 | 37.35 | 37.54 | 597,400 | -0.29(-0.77%) |
Nov 19, 2020 | 37.01 | 37.87 | 36.52 | 37.83 | 463,629 | +0.57(+1.53%) |
Nov 18, 2020 | 38.00 | 38.15 | 37.23 | 37.26 | 550,936 | -0.48(-1.27%) |
Nov 17, 2020 | 36.90 | 38.12 | 36.90 | 37.74 | 485,838 | +0.60(+1.62%) |
Nov 16, 2020 | 36.85 | 37.15 | 36.46 | 37.14 | 645,622 | +1.05(+2.91%) |
Nov 13, 2020 | 35.67 | 36.26 | 35.56 | 36.09 | 712,500 | +0.80(+2.27%) |
Nov 12, 2020 | 35.02 | 35.43 | 34.64 | 35.29 | 686,728 | -0.11(-0.31%) |
Nov 11, 2020 | 35.92 | 35.92 | 34.90 | 35.40 | 786,663 | -0.13(-0.37%) |
Nov 10, 2020 | 35.58 | 36.10 | 34.94 | 35.53 | 717,269 | +0.38(+1.08%) |
Nov 09, 2020 | 36.48 | 36.50 | 34.44 | 35.15 | 915,492 | +1.19(+3.50%) |
Nov 06, 2020 | 34.29 | 34.51 | 33.50 | 33.96 | 385,100 | -0.33(-0.96%) |
Nov 05, 2020 | 34.55 | 34.76 | 34.02 | 34.29 | 541,739 | -0.19(-0.55%) |
Nov 04, 2020 | 33.87 | 34.86 | 33.50 | 34.48 | 829,137 | +0.48(+1.41%) |
Nov 03, 2020 | 34.00 | 34.43 | 33.71 | 34.00 | 507,081 | +0.57(+1.71%) |
Nov 02, 2020 | 32.85 | 33.86 | 32.85 | 33.43 | 671,437 | +1.01(+3.12%) |
Oct 30, 2020 | 32.80 | 33.02 | 32.15 | 32.42 | 609,400 | -0.46(-1.40%) |
Oct 29, 2020 | 33.41 | 33.50 | 32.44 | 32.88 | 889,442 | -0.73(-2.17%) |
Oct 28, 2020 | 34.29 | 34.49 | 33.40 | 33.61 | 966,385 | -1.11(-3.20%) |
Oct 27, 2020 | 35.74 | 36.22 | 34.44 | 34.72 | 1,548,264 | -1.56(-4.30%) |
Oct 26, 2020 | 37.10 | 37.17 | 35.93 | 36.28 | 932,639 | -1.41(-3.74%) |
Oct 23, 2020 | 38.00 | 38.40 | 37.66 | 37.69 | 361,900 | -0.05(-0.13%) |
Oct 22, 2020 | 37.21 | 37.95 | 36.86 | 37.74 | 612,323 | +0.46(+1.23%) |
Oct 21, 2020 | 37.96 | 37.99 | 37.28 | 37.28 | 788,445 | -0.49(-1.30%) |
Oct 20, 2020 | 38.80 | 38.88 | 37.67 | 37.77 | 914,135 | -0.78(-2.02%) |
Oct 19, 2020 | 39.72 | 40.08 | 38.52 | 38.55 | 430,727 | -1.13(-2.85%) |
Oct 16, 2020 | 39.96 | 40.12 | 39.65 | 39.68 | 297,100 | -0.14(-0.35%) |
Oct 15, 2020 | 39.90 | 40.17 | 39.35 | 39.82 | 550,689 | -0.31(-0.77%) |
Oct 14, 2020 | 40.38 | 40.97 | 40.00 | 40.13 | 918,508 | -0.45(-1.11%) |
Oct 13, 2020 | 40.99 | 41.22 | 40.42 | 40.58 | 572,426 | -0.85(-2.05%) |
Oct 12, 2020 | 41.02 | 41.54 | 40.90 | 41.43 | 303,466 | +0.61(+1.49%) |
Oct 09, 2020 | 41.43 | 41.63 | 40.63 | 40.82 | 649,500 | -0.28(-0.68%) |
Oct 08, 2020 | 41.01 | 41.24 | 40.62 | 41.10 | 502,119 | +0.64(+1.58%) |
Oct 07, 2020 | 40.98 | 41.14 | 40.35 | 40.46 | 593,061 | -0.22(-0.54%) |
Oct 06, 2020 | 40.79 | 41.31 | 40.57 | 40.68 | 606,680 | +0.29(+0.72%) |
Oct 05, 2020 | 40.49 | 41.08 | 40.15 | 40.39 | 565,061 | +0.33(+0.82%) |
Oct 02, 2020 | 39.26 | 40.31 | 38.61 | 40.06 | 1,914,800 | -0.04(-0.10%) |