Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.03 | 40.03 | 40.03 | 1,386,260 | -1.14(-2.77%) | |
Dec 30, 2020 | 40.08 | 41.22 | 40.06 | 41.17 | 1,386,260 | +1.20(+3.00%) |
Dec 29, 2020 | 40.45 | 40.73 | 39.92 | 39.98 | 1,433,945 | -0.03(-0.07%) |
Dec 28, 2020 | 41.38 | 41.57 | 39.92 | 40.00 | 1,348,111 | -0.68(-1.67%) |
Dec 24, 2020 | 40.28 | 40.83 | 39.97 | 40.69 | 676,036 | +0.30(+0.74%) |
Dec 23, 2020 | 39.92 | 40.67 | 39.89 | 40.39 | 1,165,902 | +0.76(+1.91%) |
Dec 22, 2020 | 40.63 | 40.84 | 39.09 | 39.63 | 2,038,722 | -1.22(-2.98%) |
Dec 21, 2020 | 40.50 | 41.15 | 40.04 | 40.85 | 2,005,152 | +0.59(+1.45%) |
Dec 18, 2020 | 41.42 | 41.42 | 40.25 | 40.26 | 3,161,961 | -1.05(-2.53%) |
Dec 17, 2020 | 41.02 | 41.99 | 40.91 | 41.31 | 2,717,267 | +1.28(+3.19%) |
Dec 16, 2020 | 40.19 | 40.33 | 39.10 | 40.03 | 1,648,341 | +0.28(+0.70%) |
Dec 15, 2020 | 39.39 | 40.06 | 39.22 | 39.76 | 1,573,339 | +1.17(+3.03%) |
Dec 14, 2020 | 39.21 | 39.89 | 38.49 | 38.59 | 1,668,587 | -0.77(-1.95%) |
Dec 11, 2020 | 39.29 | 39.79 | 38.96 | 39.35 | 1,547,981 | +0.14(+0.37%) |
Dec 10, 2020 | 39.29 | 39.71 | 38.80 | 39.21 | 1,792,504 | +0.04(+0.10%) |
Dec 09, 2020 | 40.03 | 40.09 | 38.64 | 39.17 | 2,590,729 | -1.34(-3.31%) |
Dec 08, 2020 | 40.35 | 40.69 | 40.21 | 40.51 | 1,692,872 | +0.33(+0.81%) |
Dec 07, 2020 | 38.31 | 40.65 | 38.28 | 40.19 | 2,522,971 | +1.71(+4.44%) |
Dec 04, 2020 | 38.77 | 39.41 | 38.41 | 38.48 | 1,515,243 | -0.47(-1.21%) |
Dec 03, 2020 | 40.00 | 40.02 | 38.57 | 38.95 | 1,717,300 | -0.73(-1.84%) |
Dec 02, 2020 | 39.43 | 40.13 | 38.87 | 39.68 | 3,189,806 | +0.40(+1.03%) |
Dec 01, 2020 | 38.57 | 39.34 | 37.80 | 39.28 | 3,879,837 | +1.74(+4.62%) |
Nov 30, 2020 | 37.34 | 37.59 | 36.64 | 37.54 | 3,853,238 | +0.12(+0.33%) |
Nov 27, 2020 | 37.02 | 37.50 | 36.56 | 37.42 | 1,891,421 | +0.44(+1.19%) |
Nov 25, 2020 | 37.43 | 37.83 | 36.55 | 36.97 | 3,166,965 | +0.11(+0.29%) |
Nov 24, 2020 | 36.71 | 37.66 | 36.59 | 36.87 | 4,147,084 | -1.01(-2.66%) |
Nov 23, 2020 | 39.15 | 39.41 | 37.66 | 37.88 | 2,872,416 | -1.62(-4.09%) |
Nov 20, 2020 | 39.78 | 40.11 | 39.08 | 39.49 | 2,782,325 | +0.44(+1.13%) |
Nov 19, 2020 | 39.61 | 40.03 | 38.91 | 39.05 | 3,312,414 | -1.06(-2.65%) |
Nov 18, 2020 | 42.38 | 42.56 | 39.98 | 40.11 | 3,271,800 | -2.36(-5.56%) |
Nov 17, 2020 | 42.34 | 42.84 | 42.24 | 42.48 | 1,229,655 | -0.21(-0.49%) |
Nov 16, 2020 | 43.01 | 43.32 | 42.42 | 42.69 | 1,346,476 | -0.77(-1.78%) |
Nov 13, 2020 | 43.78 | 43.89 | 43.31 | 43.46 | 1,197,639 | +0.33(+0.75%) |
Nov 12, 2020 | 43.20 | 43.86 | 42.94 | 43.13 | 1,667,970 | +0.46(+1.08%) |
Nov 11, 2020 | 42.07 | 42.73 | 41.52 | 42.68 | 2,052,868 | +0.46(+1.09%) |
Nov 10, 2020 | 44.98 | 45.28 | 42.11 | 42.22 | 3,601,145 | -2.25(-5.05%) |
Nov 09, 2020 | 45.79 | 46.51 | 44.29 | 44.46 | 3,718,466 | -3.66(-7.61%) |
Nov 06, 2020 | 47.80 | 48.40 | 47.29 | 48.13 | 2,643,131 | +1.07(+2.28%) |
Nov 05, 2020 | 45.84 | 47.53 | 45.70 | 47.06 | 3,920,021 | +2.79(+6.31%) |
Nov 04, 2020 | 45.00 | 45.69 | 43.99 | 44.26 | 1,448,282 | -0.82(-1.82%) |
Nov 03, 2020 | 45.12 | 45.55 | 44.54 | 45.09 | 1,321,663 | +0.42(+0.94%) |
Nov 02, 2020 | 44.89 | 44.89 | 43.89 | 44.66 | 1,681,828 | +0.57(+1.30%) |
Oct 30, 2020 | 42.72 | 44.18 | 41.91 | 44.09 | 3,192,484 | +1.88(+4.46%) |
Oct 29, 2020 | 42.27 | 42.94 | 41.99 | 42.21 | 3,320,415 | -0.19(-0.45%) |
Oct 28, 2020 | 44.50 | 44.73 | 42.23 | 42.40 | 3,470,225 | -3.35(-7.32%) |
Oct 27, 2020 | 45.93 | 46.28 | 45.62 | 45.75 | 1,874,803 | -0.06(-0.13%) |
Oct 26, 2020 | 46.00 | 47.08 | 45.75 | 45.80 | 1,011,826 | -0.64(-1.38%) |
Oct 23, 2020 | 46.49 | 46.68 | 45.86 | 46.44 | 956,584 | -0.12(-0.27%) |
Oct 22, 2020 | 46.66 | 46.87 | 45.63 | 46.57 | 1,385,017 | -0.76(-1.60%) |
Oct 21, 2020 | 47.40 | 48.05 | 47.01 | 47.32 | 2,802,854 | +0.65(+1.39%) |
Oct 20, 2020 | 46.40 | 47.09 | 46.19 | 46.67 | 1,262,976 | +0.30(+0.64%) |
Oct 19, 2020 | 48.00 | 48.15 | 46.32 | 46.38 | 975,802 | -1.30(-2.73%) |
Oct 16, 2020 | 48.39 | 48.53 | 47.63 | 47.68 | 657,488 | -0.57(-1.19%) |
Oct 15, 2020 | 47.90 | 48.45 | 47.72 | 48.25 | 701,588 | -0.35(-0.73%) |
Oct 14, 2020 | 49.02 | 49.18 | 48.27 | 48.60 | 994,037 | +0.26(+0.53%) |
Oct 13, 2020 | 48.18 | 48.63 | 47.26 | 48.35 | 1,229,988 | -0.15(-0.32%) |
Oct 12, 2020 | 48.80 | 48.91 | 48.00 | 48.50 | 790,952 | -0.30(-0.61%) |
Oct 09, 2020 | 47.01 | 48.81 | 46.98 | 48.80 | 2,464,719 | +2.82(+6.14%) |
Oct 08, 2020 | 46.03 | 46.70 | 45.73 | 45.97 | 1,157,980 | +0.28(+0.61%) |
Oct 07, 2020 | 45.71 | 46.21 | 45.36 | 45.70 | 1,269,035 | +0.43(+0.95%) |
Oct 06, 2020 | 47.65 | 47.93 | 45.21 | 45.27 | 1,422,835 | -2.38(-5.00%) |
Oct 05, 2020 | 47.18 | 48.21 | 47.16 | 47.65 | 1,020,820 | +0.82(+1.76%) |
Oct 02, 2020 | 47.87 | 48.11 | 46.70 | 46.83 | 1,191,782 | -1.16(-2.41%) |