Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.84 | 45.84 | 45.84 | 15,629,976 | -0.17(-0.38%) | |
Dec 30, 2020 | 46.27 | 46.35 | 45.87 | 46.01 | 15,629,976 | +0.26(+0.56%) |
Dec 29, 2020 | 46.45 | 46.49 | 45.64 | 45.75 | 18,864,000 | +0.48(+1.05%) |
Dec 28, 2020 | 46.06 | 46.10 | 45.06 | 45.28 | 16,856,128 | +0.79(+1.77%) |
Dec 24, 2020 | 44.84 | 44.84 | 44.17 | 44.49 | 5,378,632 | -0.23(-0.51%) |
Dec 23, 2020 | 45.03 | 45.04 | 44.59 | 44.72 | 12,332,039 | +0.04(+0.08%) |
Dec 22, 2020 | 45.17 | 45.18 | 44.47 | 44.68 | 15,512,375 | -0.87(-1.91%) |
Dec 21, 2020 | 45.37 | 45.69 | 44.98 | 45.55 | 14,180,666 | -0.49(-1.06%) |
Dec 18, 2020 | 46.69 | 46.72 | 45.84 | 46.04 | 28,220,586 | -0.53(-1.14%) |
Dec 17, 2020 | 47.00 | 47.10 | 46.35 | 46.57 | 15,215,648 | -0.13(-0.27%) |
Dec 16, 2020 | 47.49 | 47.50 | 46.60 | 46.70 | 21,074,340 | +0.09(+0.20%) |
Dec 15, 2020 | 46.40 | 46.61 | 45.93 | 46.61 | 24,356,866 | +0.73(+1.60%) |
Dec 14, 2020 | 46.46 | 47.28 | 45.74 | 45.87 | 59,848,512 | -3.89(-7.81%) |
Dec 11, 2020 | 49.17 | 49.83 | 49.17 | 49.76 | 4,220,802 | +0.35(+0.71%) |
Dec 10, 2020 | 49.38 | 49.70 | 49.21 | 49.41 | 8,247,145 | -0.14(-0.28%) |
Dec 09, 2020 | 50.39 | 50.44 | 49.34 | 49.55 | 8,668,456 | -0.62(-1.24%) |
Dec 08, 2020 | 49.21 | 50.48 | 49.16 | 50.17 | 7,288,523 | +0.42(+0.85%) |
Dec 07, 2020 | 49.86 | 49.96 | 49.36 | 49.75 | 7,166,554 | +0.48(+0.97%) |
Dec 04, 2020 | 49.10 | 49.64 | 48.98 | 49.27 | 5,110,006 | +0.88(+1.82%) |
Dec 03, 2020 | 48.48 | 48.56 | 47.91 | 48.39 | 8,629,298 | -0.56(-1.14%) |
Dec 02, 2020 | 48.49 | 49.15 | 48.44 | 48.95 | 5,393,935 | +0.38(+0.77%) |
Dec 01, 2020 | 48.65 | 48.93 | 48.23 | 48.58 | 14,508,185 | +0.04(+0.08%) |
Nov 30, 2020 | 48.87 | 48.98 | 48.16 | 48.54 | 16,038,731 | +0.30(+0.63%) |
Nov 27, 2020 | 47.29 | 48.38 | 47.16 | 48.24 | 16,123,136 | +0.01(+0.02%) |
Nov 25, 2020 | 47.99 | 48.68 | 47.95 | 48.23 | 12,717,810 | -0.89(-1.81%) |
Nov 24, 2020 | 49.51 | 49.79 | 49.07 | 49.12 | 9,081,216 | -1.04(-2.07%) |
Nov 23, 2020 | 49.99 | 50.16 | 48.90 | 50.15 | 14,829,507 | -0.55(-1.09%) |
Nov 20, 2020 | 50.32 | 50.81 | 50.13 | 50.70 | 4,705,703 | +1.16(+2.35%) |
Nov 19, 2020 | 49.74 | 49.74 | 49.21 | 49.54 | 7,362,834 | +0.04(+0.07%) |
Nov 18, 2020 | 50.73 | 50.74 | 49.48 | 49.50 | 5,159,273 | -0.89(-1.76%) |
Nov 17, 2020 | 50.53 | 50.81 | 50.20 | 50.39 | 7,034,124 | -1.22(-2.36%) |
Nov 16, 2020 | 51.80 | 52.05 | 51.41 | 51.61 | 5,654,364 | -1.00(-1.90%) |
Nov 13, 2020 | 52.14 | 52.65 | 52.04 | 52.61 | 3,175,308 | +0.50(+0.95%) |
Nov 12, 2020 | 52.09 | 52.60 | 51.79 | 52.12 | 3,166,615 | -1.08(-2.03%) |
Nov 11, 2020 | 52.76 | 53.25 | 52.56 | 53.20 | 4,437,802 | +1.33(+2.56%) |
Nov 10, 2020 | 51.93 | 52.12 | 51.33 | 51.87 | 6,363,119 | +2.31(+4.66%) |
Nov 09, 2020 | 50.22 | 50.54 | 49.40 | 49.56 | 4,771,581 | -1.35(-2.65%) |
Nov 06, 2020 | 51.06 | 51.31 | 50.83 | 50.91 | 4,020,450 | +0.33(+0.65%) |
Nov 05, 2020 | 51.40 | 51.69 | 50.52 | 50.58 | 7,260,464 | +0.11(+0.22%) |
Nov 04, 2020 | 49.47 | 50.77 | 49.43 | 50.47 | 8,050,186 | +3.06(+6.46%) |
Nov 03, 2020 | 47.18 | 47.74 | 47.02 | 47.40 | 4,533,583 | +0.99(+2.13%) |
Nov 02, 2020 | 46.28 | 46.50 | 45.98 | 46.41 | 5,854,640 | +0.42(+0.92%) |
Oct 30, 2020 | 46.69 | 46.94 | 45.65 | 45.99 | 5,196,494 | -0.83(-1.78%) |
Oct 29, 2020 | 46.80 | 47.17 | 46.22 | 46.83 | 3,852,529 | +0.08(+0.18%) |
Oct 28, 2020 | 47.58 | 47.63 | 46.68 | 46.74 | 5,739,628 | -1.38(-2.86%) |
Oct 27, 2020 | 48.88 | 49.04 | 48.03 | 48.12 | 4,037,576 | -0.54(-1.11%) |
Oct 26, 2020 | 48.48 | 48.93 | 48.17 | 48.66 | 6,564,111 | +0.98(+2.06%) |
Oct 23, 2020 | 47.83 | 48.31 | 47.48 | 47.68 | 6,082,426 | +0.04(+0.08%) |
Oct 22, 2020 | 47.69 | 47.89 | 47.34 | 47.64 | 4,095,342 | +0.36(+0.76%) |
Oct 21, 2020 | 47.81 | 48.12 | 46.28 | 47.28 | 8,961,819 | -0.57(-1.19%) |
Oct 20, 2020 | 48.30 | 48.43 | 47.82 | 47.85 | 5,363,404 | -0.23(-0.48%) |
Oct 19, 2020 | 48.81 | 48.90 | 47.95 | 48.08 | 3,428,081 | -0.54(-1.11%) |
Oct 16, 2020 | 48.59 | 49.05 | 48.44 | 48.62 | 2,907,772 | +0.44(+0.91%) |
Oct 15, 2020 | 48.09 | 48.38 | 47.90 | 48.18 | 3,314,644 | -0.59(-1.20%) |
Oct 14, 2020 | 49.51 | 49.57 | 48.54 | 48.77 | 5,079,316 | -1.18(-2.37%) |
Oct 13, 2020 | 50.22 | 50.57 | 49.92 | 49.95 | 3,216,806 | -0.72(-1.43%) |
Oct 12, 2020 | 50.60 | 50.84 | 50.40 | 50.68 | 3,033,881 | +0.50(+1.01%) |
Oct 09, 2020 | 49.87 | 50.29 | 49.81 | 50.17 | 2,281,632 | +0.58(+1.16%) |
Oct 08, 2020 | 49.22 | 49.78 | 49.13 | 49.59 | 2,564,409 | +0.51(+1.05%) |
Oct 07, 2020 | 49.34 | 49.45 | 48.90 | 49.08 | 3,837,466 | -0.16(-0.34%) |
Oct 06, 2020 | 49.65 | 50.00 | 49.21 | 49.25 | 4,028,583 | -0.72(-1.43%) |
Oct 05, 2020 | 49.93 | 50.29 | 49.68 | 49.96 | 7,312,107 | +0.25(+0.50%) |
Oct 02, 2020 | 49.90 | 50.21 | 49.63 | 49.71 | 6,215,594 | -0.07(-0.15%) |