Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.41 | 47.41 | 47.41 | 9,133,754 | -0.28(-0.59%) | |
Dec 30, 2020 | 48.12 | 48.60 | 47.61 | 47.69 | 9,133,754 | -0.29(-0.61%) |
Dec 29, 2020 | 47.78 | 48.22 | 47.45 | 47.98 | 5,083,776 | +0.58(+1.23%) |
Dec 28, 2020 | 47.64 | 47.69 | 47.11 | 47.40 | 6,557,953 | +0.11(+0.24%) |
Dec 24, 2020 | 48.33 | 48.34 | 47.11 | 47.28 | 2,881,526 | -0.95(-1.98%) |
Dec 23, 2020 | 49.06 | 49.06 | 48.24 | 48.24 | 5,023,553 | -0.46(-0.95%) |
Dec 22, 2020 | 48.78 | 49.08 | 48.19 | 48.70 | 6,588,657 | +0.05(+0.10%) |
Dec 21, 2020 | 49.64 | 49.70 | 48.27 | 48.65 | 6,446,445 | -1.41(-2.81%) |
Dec 18, 2020 | 50.10 | 50.25 | 49.43 | 50.06 | 11,599,349 | +0.01(+0.02%) |
Dec 17, 2020 | 50.60 | 50.91 | 49.47 | 50.05 | 6,566,448 | -0.57(-1.12%) |
Dec 16, 2020 | 49.21 | 51.78 | 49.21 | 50.61 | 13,616,426 | +1.48(+3.01%) |
Dec 15, 2020 | 47.13 | 49.15 | 46.88 | 49.13 | 8,242,448 | +2.37(+5.06%) |
Dec 14, 2020 | 46.44 | 47.64 | 46.44 | 46.77 | 9,674,126 | +0.42(+0.90%) |
Dec 11, 2020 | 46.64 | 46.80 | 45.92 | 46.35 | 4,822,435 | -0.44(-0.95%) |
Dec 10, 2020 | 46.61 | 47.02 | 46.16 | 46.79 | 4,594,007 | +0.09(+0.20%) |
Dec 09, 2020 | 47.13 | 47.34 | 46.44 | 46.70 | 7,198,932 | -0.37(-0.78%) |
Dec 08, 2020 | 47.09 | 47.39 | 46.49 | 47.07 | 7,512,060 | -0.13(-0.28%) |
Dec 07, 2020 | 48.03 | 48.12 | 47.09 | 47.20 | 5,437,677 | -0.89(-1.84%) |
Dec 04, 2020 | 47.20 | 48.29 | 46.83 | 48.09 | 5,078,312 | +0.64(+1.35%) |
Dec 03, 2020 | 48.35 | 48.40 | 47.27 | 47.44 | 5,674,256 | -1.00(-2.06%) |
Dec 02, 2020 | 47.66 | 48.62 | 47.51 | 48.44 | 9,837,063 | +0.78(+1.64%) |
Dec 01, 2020 | 47.64 | 48.55 | 47.34 | 47.66 | 7,589,958 | +0.08(+0.18%) |
Nov 30, 2020 | 48.14 | 48.33 | 46.57 | 47.58 | 11,384,590 | -0.71(-1.47%) |
Nov 27, 2020 | 47.91 | 48.84 | 47.87 | 48.28 | 3,832,071 | +0.84(+1.76%) |
Nov 25, 2020 | 47.73 | 47.99 | 47.07 | 47.45 | 4,719,699 | -0.08(-0.16%) |
Nov 24, 2020 | 46.95 | 48.24 | 46.86 | 47.52 | 7,678,503 | +0.59(+1.26%) |
Nov 23, 2020 | 46.25 | 47.34 | 46.18 | 46.93 | 10,012,192 | +0.86(+1.86%) |
Nov 20, 2020 | 46.84 | 46.91 | 46.05 | 46.07 | 11,187,330 | -0.74(-1.59%) |
Nov 19, 2020 | 45.75 | 47.07 | 45.67 | 46.82 | 12,769,242 | +1.18(+2.58%) |
Nov 18, 2020 | 45.21 | 46.52 | 45.21 | 45.64 | 13,537,979 | +0.19(+0.41%) |
Nov 17, 2020 | 45.49 | 45.99 | 45.11 | 45.45 | 10,517,506 | -0.21(-0.45%) |
Nov 16, 2020 | 45.57 | 46.24 | 45.15 | 45.66 | 15,876,617 | -0.11(-0.25%) |
Nov 13, 2020 | 44.11 | 45.82 | 43.94 | 45.77 | 12,849,454 | +1.96(+4.46%) |
Nov 12, 2020 | 45.27 | 45.30 | 43.64 | 43.82 | 10,915,746 | -1.05(-2.35%) |
Nov 11, 2020 | 44.36 | 45.24 | 44.02 | 44.87 | 13,972,189 | +1.10(+2.51%) |
Nov 10, 2020 | 44.72 | 44.80 | 42.66 | 43.77 | 16,502,466 | -1.67(-3.68%) |
Nov 09, 2020 | 45.14 | 46.32 | 44.06 | 45.44 | 20,611,596 | -2.23(-4.68%) |
Nov 06, 2020 | 46.74 | 48.12 | 46.13 | 47.67 | 10,892,694 | +1.20(+2.59%) |
Nov 05, 2020 | 45.81 | 46.98 | 45.59 | 46.47 | 10,974,924 | +1.50(+3.33%) |
Nov 04, 2020 | 46.53 | 46.69 | 44.73 | 44.97 | 17,604,222 | -1.03(-2.25%) |
Nov 03, 2020 | 45.14 | 46.44 | 44.78 | 46.01 | 9,471,704 | +0.99(+2.19%) |
Nov 02, 2020 | 45.32 | 46.40 | 44.40 | 45.02 | 11,444,542 | +0.23(+0.50%) |
Oct 30, 2020 | 45.87 | 46.22 | 44.19 | 44.80 | 13,361,424 | -1.55(-3.35%) |
Oct 29, 2020 | 46.37 | 47.78 | 45.17 | 46.35 | 23,949,014 | -3.73(-7.46%) |
Oct 28, 2020 | 49.72 | 50.88 | 49.26 | 50.08 | 10,321,339 | -0.28(-0.56%) |
Oct 27, 2020 | 50.21 | 50.64 | 49.85 | 50.36 | 4,903,733 | +0.20(+0.39%) |
Oct 26, 2020 | 50.31 | 50.73 | 49.17 | 50.17 | 7,014,716 | -0.42(-0.84%) |
Oct 23, 2020 | 49.35 | 50.74 | 49.35 | 50.59 | 6,097,501 | +1.41(+2.87%) |
Oct 22, 2020 | 49.46 | 49.58 | 48.50 | 49.18 | 5,493,260 | -0.50(-1.00%) |
Oct 21, 2020 | 51.06 | 51.24 | 49.50 | 49.68 | 6,969,372 | -1.30(-2.55%) |
Oct 20, 2020 | 51.18 | 51.85 | 50.81 | 50.97 | 6,813,076 | -0.11(-0.22%) |
Oct 19, 2020 | 53.07 | 53.51 | 50.71 | 51.09 | 7,145,997 | -1.42(-2.70%) |
Oct 16, 2020 | 52.04 | 53.08 | 51.91 | 52.51 | 6,557,371 | +0.40(+0.78%) |
Oct 15, 2020 | 52.47 | 52.77 | 51.59 | 52.10 | 6,672,959 | -1.00(-1.88%) |
Oct 14, 2020 | 54.35 | 54.87 | 53.07 | 53.10 | 7,990,069 | -1.06(-1.96%) |
Oct 13, 2020 | 52.24 | 54.38 | 52.10 | 54.16 | 7,916,663 | +2.08(+3.99%) |
Oct 12, 2020 | 52.86 | 52.86 | 51.28 | 52.08 | 8,604,118 | -0.07(-0.13%) |
Oct 09, 2020 | 49.31 | 52.54 | 49.21 | 52.15 | 13,459,353 | +3.17(+6.47%) |
Oct 08, 2020 | 48.25 | 49.07 | 47.95 | 48.98 | 7,173,413 | +1.07(+2.24%) |
Oct 07, 2020 | 47.54 | 48.07 | 47.01 | 47.91 | 6,396,749 | +1.20(+2.58%) |
Oct 06, 2020 | 48.82 | 48.82 | 46.54 | 46.70 | 9,379,797 | -1.98(-4.08%) |
Oct 05, 2020 | 48.85 | 49.00 | 48.11 | 48.69 | 5,268,074 | +0.08(+0.17%) |
Oct 02, 2020 | 48.54 | 49.31 | 48.14 | 48.60 | 5,802,015 | -0.66(-1.34%) |