Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.51 | 45.51 | 45.51 | 40,906,968 | +0.98(+2.19%) | |
Dec 30, 2020 | 44.86 | 44.93 | 44.36 | 44.53 | 40,906,968 | -0.58(-1.30%) |
Dec 29, 2020 | 43.13 | 46.28 | 42.47 | 45.12 | 92,480,408 | +2.12(+4.93%) |
Dec 28, 2020 | 43.11 | 43.51 | 42.81 | 43.00 | 23,272,966 | +0.00(+0.00%) |
Dec 24, 2020 | 42.57 | 43.02 | 42.33 | 43.00 | 12,989,318 | +0.46(+1.07%) |
Dec 23, 2020 | 42.18 | 42.96 | 42.08 | 42.54 | 24,689,778 | +0.37(+0.87%) |
Dec 22, 2020 | 42.25 | 42.33 | 41.80 | 42.18 | 35,218,884 | -0.17(-0.41%) |
Dec 21, 2020 | 42.31 | 42.43 | 41.33 | 42.35 | 58,834,984 | -1.00(-2.32%) |
Dec 18, 2020 | 46.20 | 46.30 | 43.03 | 43.35 | 130,596,424 | -2.91(-6.30%) |
Dec 17, 2020 | 46.73 | 46.88 | 45.88 | 46.27 | 28,886,772 | -0.43(-0.92%) |
Dec 16, 2020 | 46.32 | 47.01 | 46.30 | 46.70 | 31,025,756 | +0.41(+0.89%) |
Dec 15, 2020 | 46.57 | 46.60 | 45.87 | 46.29 | 27,877,256 | +0.18(+0.40%) |
Dec 14, 2020 | 45.51 | 46.90 | 45.44 | 46.10 | 36,594,536 | +0.68(+1.49%) |
Dec 11, 2020 | 45.80 | 45.80 | 44.87 | 45.43 | 32,182,980 | -0.48(-1.05%) |
Dec 10, 2020 | 45.36 | 46.33 | 45.30 | 45.91 | 36,886,252 | +0.17(+0.38%) |
Dec 09, 2020 | 45.93 | 46.44 | 45.43 | 45.74 | 37,268,108 | -0.57(-1.22%) |
Dec 08, 2020 | 45.52 | 46.33 | 45.50 | 46.30 | 31,680,132 | +0.45(+0.98%) |
Dec 07, 2020 | 46.59 | 46.85 | 45.27 | 45.86 | 55,840,392 | -1.63(-3.43%) |
Dec 04, 2020 | 46.64 | 48.10 | 46.59 | 47.49 | 43,533,856 | +0.91(+1.95%) |
Dec 03, 2020 | 45.60 | 46.69 | 45.47 | 46.58 | 55,000,972 | +1.00(+2.18%) |
Dec 02, 2020 | 44.96 | 45.73 | 44.93 | 45.58 | 36,938,524 | +0.31(+0.69%) |
Dec 01, 2020 | 44.53 | 45.88 | 44.50 | 45.27 | 63,238,824 | +1.11(+2.50%) |
Nov 30, 2020 | 43.32 | 44.30 | 43.17 | 44.17 | 50,692,172 | +0.82(+1.90%) |
Nov 27, 2020 | 43.26 | 43.94 | 43.26 | 43.35 | 17,429,218 | +0.37(+0.85%) |
Nov 25, 2020 | 42.96 | 43.10 | 42.54 | 42.98 | 30,790,518 | +0.04(+0.09%) |
Nov 24, 2020 | 42.29 | 43.21 | 42.03 | 42.94 | 37,083,452 | +0.87(+2.06%) |
Nov 23, 2020 | 41.55 | 42.21 | 41.52 | 42.08 | 38,827,536 | +0.61(+1.48%) |
Nov 20, 2020 | 41.71 | 41.91 | 41.41 | 41.46 | 26,490,958 | -0.21(-0.50%) |
Nov 19, 2020 | 41.03 | 41.72 | 40.83 | 41.67 | 32,224,126 | +0.51(+1.24%) |
Nov 18, 2020 | 41.61 | 41.74 | 41.14 | 41.16 | 35,898,444 | -0.43(-1.03%) |
Nov 17, 2020 | 41.79 | 42.13 | 41.47 | 41.59 | 33,983,276 | -0.60(-1.43%) |
Nov 16, 2020 | 42.06 | 42.71 | 41.83 | 42.19 | 39,722,104 | +0.67(+1.61%) |
Nov 13, 2020 | 41.10 | 41.64 | 41.08 | 41.53 | 33,824,268 | +0.47(+1.13%) |
Nov 12, 2020 | 42.14 | 42.19 | 40.70 | 41.06 | 46,942,828 | -1.28(-3.02%) |
Nov 11, 2020 | 41.93 | 42.44 | 41.89 | 42.34 | 34,470,996 | +0.83(+2.00%) |
Nov 10, 2020 | 41.47 | 42.46 | 41.34 | 41.51 | 42,924,820 | -0.15(-0.35%) |
Nov 09, 2020 | 42.61 | 43.25 | 41.60 | 41.66 | 53,037,912 | +0.19(+0.46%) |
Nov 06, 2020 | 41.60 | 41.83 | 41.02 | 41.46 | 39,665,064 | -0.26(-0.63%) |
Nov 05, 2020 | 42.16 | 42.37 | 41.59 | 41.73 | 33,972,480 | +0.28(+0.68%) |
Nov 04, 2020 | 40.91 | 41.85 | 40.61 | 41.45 | 38,290,676 | +0.77(+1.90%) |
Nov 03, 2020 | 40.57 | 41.23 | 40.54 | 40.67 | 36,962,948 | +0.35(+0.88%) |
Nov 02, 2020 | 40.77 | 40.86 | 40.12 | 40.32 | 37,301,072 | +0.16(+0.41%) |
Oct 30, 2020 | 39.99 | 40.62 | 39.55 | 40.16 | 51,598,272 | +0.15(+0.39%) |
Oct 29, 2020 | 40.12 | 40.33 | 39.83 | 40.00 | 40,556,776 | -0.13(-0.32%) |
Oct 28, 2020 | 40.71 | 41.06 | 40.08 | 40.13 | 49,678,576 | -1.26(-3.05%) |
Oct 27, 2020 | 41.70 | 42.09 | 41.14 | 41.39 | 55,257,488 | -0.98(-2.31%) |
Oct 26, 2020 | 43.39 | 43.40 | 41.94 | 42.37 | 59,695,868 | -1.34(-3.07%) |
Oct 23, 2020 | 43.85 | 44.13 | 43.22 | 43.71 | 107,314,120 | -5.17(-10.58%) |
Oct 22, 2020 | 48.17 | 49.17 | 48.13 | 48.88 | 45,426,476 | +0.36(+0.75%) |
Oct 21, 2020 | 48.19 | 49.04 | 47.90 | 48.52 | 24,068,672 | +0.06(+0.13%) |
Oct 20, 2020 | 49.52 | 49.61 | 48.31 | 48.46 | 30,010,136 | -1.04(-2.11%) |
Oct 19, 2020 | 49.40 | 50.99 | 48.83 | 49.50 | 47,975,284 | +0.38(+0.78%) |
Oct 16, 2020 | 48.88 | 49.61 | 48.88 | 49.12 | 25,825,876 | +0.28(+0.58%) |
Oct 15, 2020 | 47.84 | 48.95 | 47.72 | 48.84 | 20,141,710 | +0.27(+0.56%) |
Oct 14, 2020 | 48.98 | 49.34 | 48.53 | 48.56 | 24,129,414 | -0.25(-0.52%) |
Oct 13, 2020 | 49.22 | 49.24 | 48.63 | 48.82 | 22,055,494 | -0.05(-0.09%) |
Oct 12, 2020 | 48.56 | 49.15 | 48.26 | 48.86 | 30,099,504 | +0.96(+2.01%) |
Oct 09, 2020 | 48.56 | 48.84 | 47.77 | 47.90 | 26,843,086 | -0.50(-1.03%) |
Oct 08, 2020 | 47.98 | 48.59 | 47.77 | 48.40 | 24,659,440 | +0.63(+1.33%) |
Oct 07, 2020 | 47.02 | 47.97 | 46.97 | 47.77 | 24,228,338 | +1.18(+2.53%) |
Oct 06, 2020 | 46.90 | 47.79 | 46.46 | 46.59 | 28,268,016 | -0.29(-0.62%) |
Oct 05, 2020 | 46.52 | 46.99 | 46.50 | 46.88 | 23,020,260 | +0.62(+1.33%) |
Oct 02, 2020 | 46.70 | 47.14 | 46.24 | 46.26 | 28,461,688 | -1.12(-2.35%) |