Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.25 | 40.25 | 40.25 | 12,272,731 | +0.24(+0.61%) | |
Dec 30, 2020 | 40.24 | 40.53 | 39.97 | 40.01 | 12,272,731 | -0.14(-0.36%) |
Dec 29, 2020 | 40.45 | 40.69 | 40.06 | 40.15 | 13,147,841 | -0.25(-0.62%) |
Dec 28, 2020 | 40.41 | 40.78 | 40.23 | 40.41 | 14,960,804 | +0.34(+0.85%) |
Dec 24, 2020 | 39.98 | 40.11 | 39.79 | 40.06 | 6,359,567 | +0.14(+0.36%) |
Dec 23, 2020 | 40.16 | 40.30 | 39.89 | 39.92 | 13,375,737 | -0.28(-0.69%) |
Dec 22, 2020 | 39.97 | 40.54 | 39.97 | 40.20 | 17,814,588 | -0.17(-0.42%) |
Dec 21, 2020 | 40.00 | 40.44 | 39.63 | 40.37 | 22,070,022 | -0.50(-1.23%) |
Dec 18, 2020 | 40.39 | 40.99 | 40.27 | 40.87 | 45,610,232 | +0.56(+1.38%) |
Dec 17, 2020 | 40.40 | 40.41 | 40.12 | 40.32 | 17,934,392 | +0.09(+0.22%) |
Dec 16, 2020 | 40.20 | 40.60 | 40.06 | 40.23 | 17,998,132 | +0.00(+0.00%) |
Dec 15, 2020 | 39.93 | 40.29 | 39.70 | 40.23 | 20,189,768 | +0.43(+1.08%) |
Dec 14, 2020 | 39.82 | 40.40 | 39.71 | 39.79 | 17,906,318 | -0.07(-0.18%) |
Dec 11, 2020 | 39.52 | 39.88 | 39.33 | 39.87 | 16,206,252 | +0.00(+0.00%) |
Dec 10, 2020 | 40.06 | 40.12 | 39.68 | 39.87 | 19,711,650 | -0.33(-0.83%) |
Dec 09, 2020 | 40.00 | 40.33 | 39.90 | 40.20 | 25,165,378 | +0.29(+0.72%) |
Dec 08, 2020 | 39.77 | 40.06 | 39.52 | 39.91 | 14,831,945 | +0.02(+0.05%) |
Dec 07, 2020 | 39.84 | 40.02 | 39.50 | 39.89 | 15,652,962 | -0.03(-0.07%) |
Dec 04, 2020 | 39.48 | 40.04 | 39.48 | 39.92 | 19,254,686 | +0.24(+0.61%) |
Dec 03, 2020 | 39.38 | 39.70 | 39.22 | 39.68 | 30,802,352 | +0.20(+0.50%) |
Dec 02, 2020 | 39.03 | 39.54 | 38.99 | 39.48 | 19,363,206 | +0.31(+0.80%) |
Dec 01, 2020 | 38.69 | 39.64 | 38.69 | 39.16 | 26,617,236 | +0.47(+1.21%) |
Nov 30, 2020 | 38.18 | 38.72 | 38.15 | 38.70 | 38,612,664 | +0.29(+0.75%) |
Nov 27, 2020 | 38.54 | 38.66 | 38.36 | 38.41 | 11,972,618 | +0.18(+0.47%) |
Nov 25, 2020 | 38.48 | 38.50 | 37.97 | 38.23 | 25,144,332 | -0.10(-0.26%) |
Nov 24, 2020 | 37.91 | 38.42 | 37.69 | 38.33 | 25,382,836 | +0.87(+2.33%) |
Nov 23, 2020 | 36.91 | 37.60 | 36.90 | 37.46 | 21,846,820 | +0.60(+1.64%) |
Nov 20, 2020 | 36.92 | 37.23 | 36.81 | 36.85 | 21,988,506 | -0.18(-0.49%) |
Nov 19, 2020 | 36.88 | 37.21 | 36.67 | 37.03 | 24,642,966 | -0.13(-0.36%) |
Nov 18, 2020 | 37.69 | 38.00 | 37.11 | 37.17 | 23,701,112 | -0.50(-1.34%) |
Nov 17, 2020 | 37.71 | 38.09 | 37.44 | 37.67 | 25,718,682 | -0.59(-1.55%) |
Nov 16, 2020 | 37.55 | 38.31 | 37.19 | 38.27 | 38,420,088 | +1.03(+2.75%) |
Nov 13, 2020 | 37.06 | 37.35 | 36.48 | 37.24 | 54,607,456 | +2.46(+7.06%) |
Nov 12, 2020 | 35.06 | 35.43 | 34.54 | 34.78 | 32,650,454 | -0.59(-1.68%) |
Nov 11, 2020 | 35.09 | 35.49 | 34.58 | 35.38 | 30,376,038 | +0.55(+1.58%) |
Nov 10, 2020 | 34.37 | 35.11 | 34.33 | 34.83 | 35,029,188 | +0.47(+1.36%) |
Nov 09, 2020 | 35.91 | 36.19 | 34.29 | 34.36 | 47,393,468 | +0.60(+1.79%) |
Nov 06, 2020 | 33.79 | 33.82 | 33.35 | 33.76 | 21,650,878 | +0.27(+0.81%) |
Nov 05, 2020 | 33.30 | 33.55 | 33.20 | 33.49 | 25,729,042 | +0.59(+1.80%) |
Nov 04, 2020 | 33.31 | 33.55 | 32.83 | 32.90 | 33,476,816 | -0.10(-0.30%) |
Nov 03, 2020 | 32.71 | 33.58 | 32.65 | 32.99 | 30,367,496 | +0.70(+2.17%) |
Nov 02, 2020 | 32.55 | 32.70 | 32.09 | 32.29 | 26,071,394 | +0.00(+0.00%) |
Oct 30, 2020 | 32.02 | 32.32 | 31.92 | 32.29 | 32,417,174 | +0.19(+0.59%) |
Oct 29, 2020 | 31.94 | 32.45 | 31.73 | 32.10 | 39,276,420 | -0.02(-0.06%) |
Oct 28, 2020 | 32.66 | 32.84 | 32.09 | 32.12 | 38,406,116 | -1.04(-3.15%) |
Oct 27, 2020 | 33.62 | 33.73 | 32.91 | 33.16 | 42,133,316 | -0.72(-2.12%) |
Oct 26, 2020 | 34.54 | 34.57 | 33.42 | 33.88 | 32,398,776 | -1.03(-2.96%) |
Oct 23, 2020 | 35.02 | 35.05 | 34.77 | 34.92 | 17,293,844 | +0.00(+0.00%) |
Oct 22, 2020 | 34.95 | 35.04 | 34.52 | 34.92 | 22,673,750 | -0.22(-0.61%) |
Oct 21, 2020 | 35.36 | 35.59 | 35.06 | 35.13 | 18,903,746 | -0.13(-0.36%) |
Oct 20, 2020 | 35.48 | 35.54 | 35.11 | 35.26 | 18,412,798 | -0.09(-0.25%) |
Oct 19, 2020 | 36.12 | 36.32 | 35.22 | 35.35 | 21,781,686 | -0.77(-2.14%) |
Oct 16, 2020 | 35.87 | 36.25 | 35.58 | 36.12 | 23,674,088 | +0.17(+0.48%) |
Oct 15, 2020 | 35.50 | 35.98 | 35.40 | 35.95 | 17,178,530 | +0.07(+0.20%) |
Oct 14, 2020 | 35.85 | 36.36 | 35.76 | 35.88 | 18,280,654 | +0.07(+0.20%) |
Oct 13, 2020 | 36.47 | 36.53 | 35.72 | 35.81 | 26,052,426 | -0.49(-1.36%) |
Oct 12, 2020 | 35.92 | 36.46 | 35.65 | 36.30 | 25,295,972 | +0.46(+1.28%) |
Oct 09, 2020 | 36.12 | 36.19 | 35.73 | 35.85 | 17,973,546 | +0.05(+0.15%) |
Oct 08, 2020 | 35.80 | 36.14 | 35.67 | 35.79 | 21,155,696 | +0.35(+0.99%) |
Oct 07, 2020 | 35.06 | 35.60 | 34.88 | 35.44 | 22,890,094 | +0.75(+2.15%) |
Oct 06, 2020 | 34.63 | 35.40 | 34.54 | 34.69 | 31,599,292 | +0.00(+0.00%) |
Oct 05, 2020 | 34.61 | 34.89 | 34.43 | 34.69 | 29,925,834 | +0.27(+0.78%) |
Oct 02, 2020 | 34.23 | 34.68 | 34.15 | 34.42 | 27,229,132 | -0.48(-1.37%) |