Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.61 | 43.61 | 43.61 | 1,226,325 | +0.30(+0.69%) | |
Dec 30, 2020 | 43.63 | 43.82 | 43.17 | 43.31 | 1,226,325 | -0.36(-0.83%) |
Dec 29, 2020 | 43.71 | 44.04 | 43.59 | 43.67 | 1,258,964 | -0.01(-0.02%) |
Dec 28, 2020 | 43.79 | 44.00 | 43.36 | 43.68 | 1,101,300 | -0.11(-0.25%) |
Dec 24, 2020 | 43.30 | 43.89 | 43.30 | 43.79 | 747,127 | +0.40(+0.91%) |
Dec 23, 2020 | 43.30 | 43.60 | 43.12 | 43.39 | 1,060,940 | +0.32(+0.73%) |
Dec 22, 2020 | 43.64 | 43.76 | 42.88 | 43.08 | 2,437,159 | -0.51(-1.16%) |
Dec 21, 2020 | 42.83 | 43.65 | 42.35 | 43.58 | 3,423,397 | +0.68(+1.58%) |
Dec 18, 2020 | 43.09 | 43.25 | 42.73 | 42.91 | 4,451,499 | -0.19(-0.44%) |
Dec 17, 2020 | 42.72 | 43.20 | 42.47 | 43.10 | 1,971,074 | +0.60(+1.42%) |
Dec 16, 2020 | 42.22 | 42.73 | 42.22 | 42.49 | 1,966,458 | +0.26(+0.62%) |
Dec 15, 2020 | 42.23 | 42.39 | 41.89 | 42.23 | 1,846,786 | +0.10(+0.24%) |
Dec 14, 2020 | 42.69 | 43.11 | 42.05 | 42.13 | 2,482,226 | -0.45(-1.06%) |
Dec 11, 2020 | 42.56 | 42.84 | 42.40 | 42.58 | 2,371,095 | -0.09(-0.21%) |
Dec 10, 2020 | 42.58 | 42.92 | 42.29 | 42.67 | 3,115,638 | +0.03(+0.06%) |
Dec 09, 2020 | 43.19 | 43.44 | 42.05 | 42.65 | 6,369,865 | -1.01(-2.31%) |
Dec 08, 2020 | 43.65 | 43.77 | 42.93 | 43.66 | 3,266,857 | +0.08(+0.19%) |
Dec 07, 2020 | 43.88 | 44.02 | 43.41 | 43.58 | 2,960,090 | -0.17(-0.39%) |
Dec 04, 2020 | 43.85 | 44.08 | 43.71 | 43.75 | 1,812,884 | -0.22(-0.49%) |
Dec 03, 2020 | 44.21 | 44.57 | 43.76 | 43.96 | 1,986,212 | -0.30(-0.67%) |
Dec 02, 2020 | 45.37 | 45.79 | 43.71 | 44.26 | 2,576,661 | -1.06(-2.35%) |
Dec 01, 2020 | 45.08 | 45.40 | 44.83 | 45.32 | 2,117,808 | +0.21(+0.46%) |
Nov 30, 2020 | 44.22 | 45.14 | 44.01 | 45.12 | 2,715,126 | +0.94(+2.12%) |
Nov 27, 2020 | 44.37 | 44.57 | 43.93 | 44.18 | 481,270 | +0.05(+0.12%) |
Nov 25, 2020 | 44.81 | 44.96 | 44.05 | 44.13 | 1,626,185 | -0.41(-0.91%) |
Nov 24, 2020 | 44.52 | 44.71 | 44.25 | 44.53 | 1,889,029 | +0.23(+0.53%) |
Nov 23, 2020 | 44.08 | 44.59 | 43.94 | 44.30 | 1,887,169 | +0.12(+0.27%) |
Nov 20, 2020 | 44.58 | 44.89 | 43.94 | 44.18 | 1,578,291 | -0.31(-0.69%) |
Nov 19, 2020 | 44.08 | 44.51 | 43.79 | 44.49 | 1,071,018 | +0.25(+0.57%) |
Nov 18, 2020 | 44.64 | 45.05 | 44.21 | 44.23 | 2,815,871 | -0.31(-0.69%) |
Nov 17, 2020 | 44.66 | 45.00 | 44.31 | 44.54 | 2,041,589 | -0.47(-1.04%) |
Nov 16, 2020 | 44.17 | 45.07 | 44.04 | 45.01 | 2,957,996 | +0.64(+1.44%) |
Nov 13, 2020 | 43.89 | 44.49 | 43.69 | 44.37 | 1,671,640 | +0.60(+1.36%) |
Nov 12, 2020 | 43.67 | 43.81 | 43.12 | 43.77 | 1,305,224 | +0.22(+0.50%) |
Nov 11, 2020 | 42.86 | 43.62 | 42.84 | 43.56 | 2,085,196 | +0.90(+2.11%) |
Nov 10, 2020 | 41.60 | 42.66 | 41.05 | 42.66 | 2,496,108 | +1.06(+2.54%) |
Nov 09, 2020 | 42.97 | 43.37 | 41.58 | 41.60 | 4,153,779 | -1.69(-3.90%) |
Nov 06, 2020 | 43.36 | 43.95 | 43.04 | 43.29 | 1,224,628 | -0.06(-0.15%) |
Nov 05, 2020 | 43.43 | 43.65 | 43.02 | 43.35 | 1,546,430 | +0.33(+0.78%) |
Nov 04, 2020 | 43.45 | 43.82 | 42.89 | 43.02 | 1,274,426 | -0.18(-0.42%) |
Nov 03, 2020 | 43.19 | 43.93 | 42.95 | 43.20 | 1,208,433 | +0.19(+0.44%) |
Nov 02, 2020 | 42.47 | 43.04 | 42.45 | 43.01 | 2,603,972 | +0.91(+2.16%) |
Oct 30, 2020 | 42.16 | 42.58 | 41.81 | 42.10 | 1,616,761 | -0.09(-0.21%) |
Oct 29, 2020 | 42.48 | 42.75 | 41.91 | 42.19 | 2,210,729 | -0.27(-0.64%) |
Oct 28, 2020 | 43.21 | 43.51 | 42.41 | 42.46 | 2,121,393 | -1.06(-2.43%) |
Oct 27, 2020 | 43.51 | 44.18 | 43.27 | 43.51 | 1,859,664 | -0.05(-0.10%) |
Oct 26, 2020 | 43.72 | 43.80 | 43.04 | 43.56 | 2,234,345 | -0.23(-0.54%) |
Oct 23, 2020 | 43.49 | 44.05 | 43.28 | 43.79 | 1,634,943 | +0.58(+1.34%) |
Oct 22, 2020 | 43.02 | 43.35 | 42.76 | 43.21 | 1,647,695 | +0.14(+0.34%) |
Oct 21, 2020 | 42.74 | 43.37 | 42.71 | 43.07 | 1,845,870 | +0.07(+0.17%) |
Oct 20, 2020 | 44.12 | 44.19 | 42.93 | 43.00 | 2,423,340 | -0.87(-1.97%) |
Oct 19, 2020 | 44.03 | 44.64 | 43.72 | 43.86 | 1,917,055 | -0.28(-0.63%) |
Oct 16, 2020 | 44.56 | 44.86 | 44.13 | 44.14 | 1,585,608 | -0.20(-0.45%) |
Oct 15, 2020 | 44.30 | 44.54 | 44.03 | 44.34 | 1,295,729 | -0.27(-0.61%) |
Oct 14, 2020 | 44.64 | 44.99 | 44.33 | 44.61 | 1,060,792 | -0.14(-0.30%) |
Oct 13, 2020 | 44.42 | 44.96 | 44.33 | 44.75 | 1,381,896 | +0.44(+1.00%) |
Oct 12, 2020 | 43.93 | 44.41 | 43.72 | 44.31 | 2,197,109 | +0.59(+1.34%) |
Oct 09, 2020 | 43.61 | 43.99 | 43.37 | 43.72 | 1,627,183 | +0.05(+0.10%) |
Oct 08, 2020 | 43.56 | 43.93 | 43.17 | 43.67 | 1,881,437 | +0.15(+0.35%) |
Oct 07, 2020 | 43.50 | 43.83 | 43.12 | 43.52 | 3,023,587 | +0.02(+0.04%) |
Oct 06, 2020 | 43.78 | 44.01 | 43.41 | 43.50 | 2,154,349 | -0.36(-0.82%) |
Oct 05, 2020 | 43.88 | 44.22 | 43.37 | 43.86 | 3,498,317 | +0.15(+0.35%) |
Oct 02, 2020 | 43.15 | 43.91 | 42.87 | 43.71 | 1,449,486 | +0.26(+0.60%) |