Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.02 | 47.02 | 47.02 | 22,806,112 | +0.49(+1.05%) | |
Dec 30, 2020 | 47.08 | 47.17 | 46.47 | 46.53 | 22,806,112 | -0.54(-1.14%) |
Dec 29, 2020 | 47.24 | 47.41 | 46.93 | 47.07 | 19,597,778 | -0.14(-0.29%) |
Dec 28, 2020 | 47.35 | 47.36 | 46.94 | 47.20 | 19,184,442 | +0.11(+0.24%) |
Dec 24, 2020 | 47.22 | 47.27 | 46.95 | 47.09 | 9,685,253 | -0.10(-0.20%) |
Dec 23, 2020 | 47.38 | 47.44 | 47.12 | 47.19 | 17,508,496 | -0.02(-0.05%) |
Dec 22, 2020 | 47.47 | 47.55 | 47.11 | 47.21 | 16,183,509 | -0.40(-0.84%) |
Dec 21, 2020 | 48.07 | 48.12 | 47.44 | 47.61 | 23,197,378 | -0.78(-1.60%) |
Dec 18, 2020 | 48.02 | 48.64 | 47.85 | 48.39 | 39,871,716 | +0.36(+0.75%) |
Dec 17, 2020 | 48.00 | 48.14 | 47.71 | 48.03 | 15,111,067 | +0.08(+0.17%) |
Dec 16, 2020 | 48.18 | 48.38 | 47.75 | 47.95 | 21,447,412 | -0.51(-1.06%) |
Dec 15, 2020 | 48.07 | 48.61 | 47.99 | 48.46 | 19,837,584 | +0.46(+0.95%) |
Dec 14, 2020 | 48.51 | 48.87 | 47.83 | 48.00 | 19,623,140 | -0.30(-0.61%) |
Dec 11, 2020 | 48.08 | 48.44 | 47.99 | 48.30 | 17,084,736 | -0.13(-0.26%) |
Dec 10, 2020 | 49.03 | 49.10 | 48.28 | 48.43 | 19,320,300 | -0.76(-1.55%) |
Dec 09, 2020 | 49.18 | 49.47 | 48.89 | 49.19 | 18,678,410 | +0.01(+0.02%) |
Dec 08, 2020 | 48.96 | 49.38 | 48.72 | 49.18 | 16,769,144 | +0.08(+0.16%) |
Dec 07, 2020 | 49.23 | 49.38 | 48.95 | 49.10 | 15,658,253 | -0.16(-0.32%) |
Dec 04, 2020 | 49.25 | 49.46 | 49.03 | 49.26 | 13,114,844 | -0.15(-0.31%) |
Dec 03, 2020 | 48.91 | 49.48 | 48.85 | 49.41 | 14,910,417 | +0.30(+0.62%) |
Dec 02, 2020 | 49.14 | 49.58 | 48.83 | 49.11 | 17,702,608 | +0.62(+1.29%) |
Dec 01, 2020 | 48.36 | 48.75 | 48.24 | 48.48 | 17,846,646 | +0.14(+0.28%) |
Nov 30, 2020 | 48.27 | 48.50 | 48.17 | 48.35 | 27,285,204 | -0.14(-0.28%) |
Nov 27, 2020 | 48.43 | 48.61 | 48.35 | 48.48 | 7,201,807 | +0.14(+0.28%) |
Nov 25, 2020 | 48.55 | 48.61 | 48.28 | 48.35 | 13,250,420 | -0.18(-0.38%) |
Nov 24, 2020 | 48.50 | 48.66 | 48.31 | 48.53 | 19,344,490 | +0.33(+0.68%) |
Nov 23, 2020 | 48.03 | 48.33 | 48.02 | 48.20 | 14,496,376 | +0.15(+0.32%) |
Nov 20, 2020 | 48.19 | 48.28 | 47.97 | 48.05 | 17,775,478 | -0.14(-0.28%) |
Nov 19, 2020 | 48.34 | 48.37 | 47.94 | 48.19 | 15,818,659 | -0.09(-0.18%) |
Nov 18, 2020 | 48.92 | 48.94 | 48.26 | 48.27 | 14,614,242 | -0.34(-0.71%) |
Nov 17, 2020 | 48.47 | 48.83 | 48.31 | 48.62 | 14,615,736 | -0.11(-0.23%) |
Nov 16, 2020 | 48.67 | 49.19 | 48.57 | 48.73 | 17,838,740 | -0.14(-0.28%) |
Nov 13, 2020 | 48.52 | 48.97 | 48.32 | 48.87 | 13,314,396 | +0.22(+0.44%) |
Nov 12, 2020 | 48.75 | 48.83 | 48.29 | 48.65 | 16,611,089 | -0.17(-0.34%) |
Nov 11, 2020 | 49.05 | 49.10 | 48.39 | 48.82 | 15,233,083 | -0.08(-0.16%) |
Nov 10, 2020 | 48.24 | 49.15 | 48.18 | 48.90 | 27,551,282 | +1.01(+2.11%) |
Nov 09, 2020 | 48.05 | 48.48 | 47.63 | 47.89 | 30,314,818 | +1.05(+2.24%) |
Nov 06, 2020 | 46.48 | 47.02 | 46.43 | 46.84 | 14,977,149 | +0.30(+0.65%) |
Nov 05, 2020 | 46.43 | 47.19 | 46.26 | 46.54 | 25,178,504 | +0.74(+1.63%) |
Nov 04, 2020 | 45.77 | 46.30 | 45.28 | 45.79 | 25,966,142 | -0.42(-0.92%) |
Nov 03, 2020 | 46.27 | 46.72 | 46.03 | 46.22 | 13,357,571 | +0.04(+0.09%) |
Nov 02, 2020 | 46.15 | 46.59 | 45.62 | 46.18 | 20,099,390 | +0.57(+1.25%) |
Oct 30, 2020 | 45.30 | 45.67 | 45.11 | 45.61 | 22,037,884 | +0.18(+0.41%) |
Oct 29, 2020 | 44.94 | 45.87 | 44.83 | 45.42 | 23,921,940 | +0.36(+0.80%) |
Oct 28, 2020 | 45.55 | 45.90 | 44.91 | 45.06 | 23,388,334 | -0.86(-1.86%) |
Oct 27, 2020 | 46.18 | 46.30 | 45.87 | 45.92 | 15,306,958 | -0.34(-0.74%) |
Oct 26, 2020 | 46.03 | 46.30 | 45.59 | 46.27 | 18,984,528 | -0.12(-0.26%) |
Oct 23, 2020 | 46.22 | 46.39 | 45.99 | 46.39 | 16,093,357 | +0.50(+1.10%) |
Oct 22, 2020 | 45.56 | 46.15 | 45.22 | 45.88 | 20,788,938 | +0.46(+1.02%) |
Oct 21, 2020 | 45.71 | 46.19 | 45.37 | 45.42 | 26,857,376 | -0.40(-0.87%) |
Oct 20, 2020 | 46.05 | 46.15 | 45.42 | 45.82 | 23,356,206 | -0.04(-0.09%) |
Oct 19, 2020 | 46.54 | 46.65 | 45.68 | 45.86 | 20,078,908 | -0.60(-1.29%) |
Oct 16, 2020 | 46.48 | 46.76 | 46.43 | 46.46 | 16,701,754 | -0.09(-0.19%) |
Oct 15, 2020 | 46.51 | 46.64 | 46.19 | 46.55 | 17,050,166 | -0.22(-0.46%) |
Oct 14, 2020 | 47.59 | 47.63 | 46.73 | 46.76 | 20,736,552 | -0.74(-1.57%) |
Oct 13, 2020 | 47.78 | 47.79 | 47.10 | 47.51 | 27,620,306 | -0.15(-0.32%) |
Oct 12, 2020 | 47.48 | 47.76 | 47.34 | 47.66 | 25,253,576 | +0.18(+0.37%) |
Oct 09, 2020 | 47.42 | 47.65 | 47.28 | 47.48 | 12,303,024 | +0.11(+0.24%) |
Oct 08, 2020 | 47.31 | 47.80 | 47.19 | 47.37 | 17,820,994 | +0.67(+1.43%) |
Oct 07, 2020 | 46.71 | 46.83 | 46.38 | 46.70 | 17,453,044 | +0.12(+0.25%) |
Oct 06, 2020 | 46.82 | 46.98 | 46.48 | 46.58 | 15,985,973 | -0.16(-0.34%) |
Oct 05, 2020 | 46.72 | 46.88 | 46.43 | 46.74 | 13,347,554 | +0.33(+0.71%) |
Oct 02, 2020 | 46.45 | 46.65 | 46.31 | 46.41 | 13,710,768 | -0.16(-0.35%) |