Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.56 | 56.56 | 56.56 | 2,303,669 | -0.30(-0.53%) | |
Dec 30, 2020 | 53.85 | 57.74 | 53.60 | 56.86 | 2,303,669 | +3.99(+7.55%) |
Dec 29, 2020 | 55.21 | 55.51 | 51.15 | 52.87 | 3,232,919 | -2.77(-4.98%) |
Dec 28, 2020 | 59.58 | 59.72 | 55.11 | 55.64 | 2,575,866 | -2.94(-5.02%) |
Dec 24, 2020 | 57.97 | 59.22 | 57.01 | 58.58 | 1,580,100 | +1.72(+3.02%) |
Dec 23, 2020 | 59.70 | 60.35 | 56.65 | 56.86 | 3,042,027 | -2.85(-4.77%) |
Dec 22, 2020 | 58.50 | 61.24 | 58.22 | 59.71 | 3,784,417 | +1.22(+2.09%) |
Dec 21, 2020 | 54.96 | 58.50 | 54.15 | 58.49 | 4,451,039 | +1.05(+1.83%) |
Dec 18, 2020 | 54.40 | 58.78 | 52.66 | 57.44 | 7,396,700 | +3.97(+7.42%) |
Dec 17, 2020 | 50.77 | 53.80 | 49.85 | 53.47 | 6,243,267 | +4.73(+9.70%) |
Dec 16, 2020 | 48.47 | 50.20 | 47.63 | 48.74 | 3,725,352 | +0.72(+1.50%) |
Dec 15, 2020 | 47.33 | 48.64 | 45.41 | 48.02 | 3,553,114 | +1.09(+2.32%) |
Dec 14, 2020 | 45.07 | 47.94 | 44.52 | 46.93 | 5,093,157 | +3.38(+7.77%) |
Dec 11, 2020 | 42.76 | 44.18 | 41.83 | 43.55 | 2,287,500 | +0.87(+2.03%) |
Dec 10, 2020 | 40.24 | 42.84 | 39.40 | 42.68 | 2,564,637 | +1.26(+3.04%) |
Dec 09, 2020 | 43.88 | 45.10 | 40.01 | 41.42 | 3,218,134 | -2.57(-5.84%) |
Dec 08, 2020 | 43.09 | 44.28 | 42.76 | 43.99 | 2,254,985 | +0.66(+1.52%) |
Dec 07, 2020 | 43.06 | 44.47 | 43.00 | 43.33 | 2,031,206 | +0.38(+0.88%) |
Dec 04, 2020 | 42.40 | 43.59 | 41.33 | 42.95 | 2,436,600 | +0.74(+1.75%) |
Dec 03, 2020 | 41.39 | 43.32 | 41.12 | 42.21 | 2,363,092 | +1.16(+2.83%) |
Dec 02, 2020 | 42.50 | 42.50 | 38.10 | 41.05 | 5,076,032 | -3.52(-7.90%) |
Dec 01, 2020 | 45.26 | 45.92 | 43.02 | 44.57 | 5,409,095 | -0.41(-0.91%) |
Nov 30, 2020 | 41.45 | 45.68 | 40.75 | 44.98 | 10,982,227 | +4.56(+11.28%) |
Nov 27, 2020 | 39.22 | 40.91 | 38.61 | 40.42 | 2,703,600 | +1.46(+3.75%) |
Nov 25, 2020 | 38.30 | 39.46 | 37.54 | 38.96 | 3,118,700 | +1.11(+2.93%) |
Nov 24, 2020 | 40.42 | 40.70 | 36.54 | 37.85 | 6,039,297 | -3.62(-8.73%) |
Nov 23, 2020 | 40.95 | 41.95 | 38.80 | 41.47 | 3,721,324 | +1.28(+3.18%) |
Nov 20, 2020 | 38.44 | 41.11 | 37.80 | 40.19 | 4,141,800 | +2.65(+7.06%) |
Nov 19, 2020 | 36.60 | 37.86 | 35.85 | 37.54 | 2,619,319 | +1.78(+4.98%) |
Nov 18, 2020 | 38.16 | 40.42 | 35.44 | 35.76 | 7,378,318 | -1.01(-2.75%) |
Nov 17, 2020 | 36.64 | 37.18 | 35.32 | 36.77 | 2,092,200 | +0.13(+0.35%) |
Nov 16, 2020 | 36.50 | 37.50 | 35.80 | 36.64 | 2,409,848 | -0.63(-1.69%) |
Nov 13, 2020 | 36.96 | 38.33 | 36.07 | 37.27 | 3,044,500 | +1.46(+4.08%) |
Nov 12, 2020 | 35.82 | 38.20 | 35.50 | 35.81 | 3,666,921 | +0.15(+0.42%) |
Nov 11, 2020 | 35.72 | 36.42 | 34.17 | 35.66 | 3,255,197 | +1.69(+4.97%) |
Nov 10, 2020 | 37.36 | 37.60 | 32.74 | 33.97 | 5,165,104 | -2.57(-7.03%) |
Nov 09, 2020 | 41.94 | 42.63 | 36.50 | 36.54 | 5,866,613 | -5.76(-13.62%) |
Nov 06, 2020 | 41.00 | 43.57 | 40.31 | 42.30 | 4,653,800 | +0.44(+1.05%) |
Nov 05, 2020 | 39.06 | 42.24 | 38.77 | 41.86 | 6,562,721 | +4.56(+12.23%) |
Nov 04, 2020 | 35.25 | 37.37 | 34.23 | 37.30 | 4,801,099 | +3.03(+8.84%) |
Nov 03, 2020 | 31.25 | 34.78 | 30.88 | 34.27 | 5,793,170 | +3.65(+11.92%) |
Nov 02, 2020 | 28.81 | 31.07 | 28.25 | 30.62 | 3,813,650 | +1.96(+6.84%) |
Oct 30, 2020 | 29.94 | 31.72 | 25.26 | 28.66 | 10,753,400 | -3.22(-10.10%) |
Oct 29, 2020 | 31.21 | 32.06 | 30.12 | 31.88 | 4,126,572 | +1.85(+6.16%) |
Oct 28, 2020 | 30.20 | 30.92 | 29.34 | 30.03 | 2,572,450 | -1.46(-4.64%) |
Oct 27, 2020 | 32.11 | 32.59 | 31.19 | 31.49 | 2,255,106 | -0.22(-0.69%) |
Oct 26, 2020 | 33.54 | 34.07 | 30.91 | 31.71 | 3,431,317 | -2.14(-6.32%) |
Oct 23, 2020 | 33.00 | 33.95 | 31.57 | 33.85 | 3,260,900 | +0.99(+3.01%) |
Oct 22, 2020 | 34.55 | 34.97 | 32.49 | 32.86 | 4,003,584 | -1.35(-3.95%) |
Oct 21, 2020 | 36.89 | 37.95 | 34.12 | 34.21 | 3,213,815 | -1.89(-5.24%) |
Oct 20, 2020 | 36.75 | 37.81 | 35.54 | 36.10 | 2,346,094 | -0.33(-0.91%) |
Oct 19, 2020 | 39.05 | 39.84 | 36.29 | 36.43 | 3,508,575 | -1.96(-5.11%) |
Oct 16, 2020 | 39.39 | 41.10 | 38.25 | 38.39 | 2,694,900 | +0.29(+0.76%) |
Oct 15, 2020 | 39.57 | 40.00 | 37.76 | 38.10 | 3,747,772 | -3.10(-7.52%) |
Oct 14, 2020 | 41.20 | 42.36 | 40.05 | 41.20 | 4,000,408 | +1.37(+3.44%) |
Oct 13, 2020 | 38.54 | 40.21 | 37.87 | 39.83 | 2,934,969 | +1.53(+3.99%) |
Oct 12, 2020 | 37.66 | 38.65 | 37.11 | 38.30 | 2,513,937 | +1.87(+5.13%) |
Oct 09, 2020 | 35.23 | 37.26 | 35.20 | 36.43 | 2,205,400 | +0.62(+1.73%) |
Oct 08, 2020 | 36.84 | 37.31 | 35.22 | 35.81 | 2,148,833 | -0.72(-1.97%) |
Oct 07, 2020 | 36.16 | 36.75 | 34.83 | 36.53 | 3,384,032 | +0.96(+2.70%) |
Oct 06, 2020 | 35.65 | 36.93 | 35.14 | 35.57 | 3,297,567 | -0.01(-0.03%) |
Oct 05, 2020 | 34.83 | 35.97 | 34.75 | 35.58 | 2,686,954 | +1.20(+3.49%) |
Oct 02, 2020 | 33.52 | 36.20 | 33.40 | 34.38 | 4,405,800 | -0.82(-2.33%) |