Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.85 | 46.85 | 46.85 | 4,337,116 | +0.04(+0.08%) | |
Dec 30, 2020 | 46.00 | 46.94 | 45.87 | 46.81 | 4,337,116 | +1.25(+2.75%) |
Dec 29, 2020 | 46.66 | 46.72 | 44.97 | 45.56 | 5,506,671 | -0.74(-1.60%) |
Dec 28, 2020 | 47.11 | 47.40 | 46.08 | 46.30 | 5,398,184 | -0.07(-0.15%) |
Dec 24, 2020 | 46.05 | 46.41 | 45.59 | 46.37 | 3,770,343 | +0.63(+1.38%) |
Dec 23, 2020 | 46.50 | 46.80 | 45.69 | 45.74 | 5,779,449 | -0.73(-1.57%) |
Dec 22, 2020 | 46.82 | 46.99 | 45.81 | 46.47 | 4,434,086 | -0.04(-0.08%) |
Dec 21, 2020 | 46.25 | 46.94 | 45.69 | 46.51 | 8,826,913 | -0.26(-0.55%) |
Dec 18, 2020 | 46.42 | 47.66 | 46.37 | 46.76 | 31,768,328 | +0.40(+0.87%) |
Dec 17, 2020 | 45.24 | 46.50 | 45.07 | 46.36 | 10,354,041 | +1.76(+3.95%) |
Dec 16, 2020 | 44.41 | 44.66 | 43.78 | 44.60 | 8,467,345 | +0.15(+0.33%) |
Dec 15, 2020 | 44.29 | 44.72 | 43.82 | 44.45 | 8,127,319 | +0.82(+1.87%) |
Dec 14, 2020 | 43.31 | 44.31 | 42.98 | 43.63 | 11,665,961 | +1.37(+3.24%) |
Dec 11, 2020 | 42.28 | 42.64 | 41.44 | 42.27 | 6,877,093 | +0.03(+0.07%) |
Dec 10, 2020 | 41.64 | 42.67 | 41.52 | 42.24 | 5,766,662 | +0.34(+0.82%) |
Dec 09, 2020 | 43.11 | 43.63 | 41.75 | 41.89 | 7,171,983 | -1.10(-2.56%) |
Dec 08, 2020 | 43.20 | 43.45 | 42.64 | 42.99 | 7,401,254 | -0.45(-1.04%) |
Dec 07, 2020 | 42.75 | 43.52 | 42.46 | 43.45 | 8,964,232 | +0.75(+1.75%) |
Dec 04, 2020 | 43.62 | 44.11 | 42.16 | 42.70 | 22,873,116 | -2.11(-4.70%) |
Dec 03, 2020 | 45.09 | 45.25 | 44.30 | 44.80 | 13,216,285 | -0.10(-0.22%) |
Dec 02, 2020 | 45.67 | 45.94 | 44.74 | 44.90 | 7,999,492 | -1.00(-2.19%) |
Dec 01, 2020 | 46.16 | 46.47 | 45.48 | 45.91 | 8,226,634 | +0.34(+0.76%) |
Nov 30, 2020 | 44.92 | 45.65 | 43.82 | 45.56 | 8,591,853 | +1.16(+2.62%) |
Nov 27, 2020 | 44.16 | 44.86 | 44.12 | 44.40 | 2,904,248 | +0.50(+1.14%) |
Nov 25, 2020 | 44.23 | 44.49 | 43.66 | 43.90 | 4,867,303 | -0.24(-0.54%) |
Nov 24, 2020 | 44.24 | 44.30 | 43.09 | 44.14 | 5,437,187 | +0.24(+0.54%) |
Nov 23, 2020 | 43.48 | 44.08 | 42.84 | 43.90 | 7,515,837 | +0.63(+1.46%) |
Nov 20, 2020 | 43.59 | 44.11 | 43.25 | 43.27 | 5,542,821 | -0.22(-0.50%) |
Nov 19, 2020 | 42.35 | 43.71 | 42.11 | 43.49 | 5,372,422 | +1.07(+2.53%) |
Nov 18, 2020 | 42.14 | 42.93 | 42.06 | 42.41 | 5,235,548 | +0.12(+0.28%) |
Nov 17, 2020 | 42.47 | 42.77 | 41.86 | 42.29 | 5,245,064 | -0.33(-0.79%) |
Nov 16, 2020 | 42.82 | 43.13 | 42.01 | 42.63 | 7,203,896 | +0.05(+0.12%) |
Nov 13, 2020 | 42.22 | 43.26 | 42.02 | 42.58 | 8,954,038 | +1.63(+3.99%) |
Nov 12, 2020 | 41.51 | 41.78 | 40.64 | 40.95 | 7,253,952 | -0.66(-1.59%) |
Nov 11, 2020 | 40.40 | 42.25 | 40.40 | 41.61 | 11,172,671 | +1.92(+4.84%) |
Nov 10, 2020 | 41.22 | 41.41 | 38.79 | 39.69 | 14,000,541 | -1.86(-4.48%) |
Nov 09, 2020 | 44.48 | 44.89 | 41.47 | 41.55 | 15,425,393 | -2.87(-6.47%) |
Nov 06, 2020 | 40.77 | 45.09 | 40.35 | 44.42 | 23,859,620 | +3.59(+8.80%) |
Nov 05, 2020 | 39.51 | 40.89 | 39.24 | 40.83 | 14,285,621 | +2.28(+5.92%) |
Nov 04, 2020 | 37.21 | 38.87 | 36.78 | 38.54 | 13,173,185 | +1.94(+5.30%) |
Nov 03, 2020 | 36.63 | 37.07 | 36.44 | 36.61 | 8,601,508 | +0.30(+0.81%) |
Nov 02, 2020 | 37.30 | 37.31 | 35.94 | 36.31 | 11,862,761 | -0.61(-1.65%) |
Oct 30, 2020 | 37.70 | 38.07 | 36.42 | 36.92 | 16,427,707 | -0.69(-1.83%) |
Oct 29, 2020 | 35.51 | 39.08 | 34.75 | 37.61 | 42,253,284 | -1.30(-3.34%) |
Oct 28, 2020 | 39.92 | 40.12 | 38.90 | 38.91 | 6,920,685 | -1.91(-4.68%) |
Oct 27, 2020 | 40.54 | 41.14 | 40.20 | 40.82 | 5,249,235 | +0.57(+1.42%) |
Oct 26, 2020 | 40.36 | 41.23 | 39.77 | 40.25 | 4,621,054 | -0.53(-1.30%) |
Oct 23, 2020 | 40.56 | 40.82 | 39.84 | 40.78 | 5,673,576 | +0.38(+0.95%) |
Oct 22, 2020 | 39.87 | 40.60 | 39.21 | 40.39 | 5,967,180 | +0.63(+1.58%) |
Oct 21, 2020 | 40.91 | 41.11 | 39.71 | 39.77 | 7,543,998 | -1.20(-2.93%) |
Oct 20, 2020 | 41.57 | 41.66 | 40.72 | 40.97 | 5,249,825 | -0.23(-0.55%) |
Oct 19, 2020 | 42.73 | 42.93 | 41.12 | 41.19 | 7,219,260 | -1.09(-2.58%) |
Oct 16, 2020 | 42.91 | 43.02 | 42.25 | 42.28 | 4,493,122 | +0.01(+0.02%) |
Oct 15, 2020 | 42.00 | 42.47 | 41.87 | 42.27 | 5,367,714 | -0.38(-0.90%) |
Oct 14, 2020 | 43.29 | 43.40 | 42.36 | 42.66 | 4,957,844 | -0.43(-1.01%) |
Oct 13, 2020 | 43.19 | 43.54 | 42.62 | 43.09 | 5,593,003 | +0.19(+0.44%) |
Oct 12, 2020 | 44.19 | 44.33 | 42.30 | 42.90 | 10,212,104 | -1.09(-2.48%) |
Oct 09, 2020 | 43.14 | 44.23 | 42.71 | 44.00 | 10,832,361 | +1.92(+4.56%) |
Oct 08, 2020 | 42.50 | 43.03 | 41.83 | 42.08 | 10,766,176 | +0.19(+0.45%) |
Oct 07, 2020 | 42.34 | 42.92 | 41.63 | 41.89 | 11,313,951 | +0.53(+1.28%) |
Oct 06, 2020 | 41.28 | 42.38 | 40.98 | 41.36 | 9,539,150 | +0.55(+1.35%) |
Oct 05, 2020 | 39.80 | 41.11 | 39.35 | 40.81 | 9,984,562 | +1.72(+4.40%) |
Oct 02, 2020 | 38.81 | 39.75 | 38.63 | 39.09 | 6,178,881 | -0.53(-1.34%) |