Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.17 | 50.17 | 50.17 | 766,439 | +0.17(+0.35%) | |
Dec 30, 2020 | 50.34 | 50.44 | 49.54 | 50.00 | 766,439 | +0.08(+0.16%) |
Dec 29, 2020 | 50.15 | 50.34 | 49.43 | 49.92 | 725,489 | -0.11(-0.21%) |
Dec 28, 2020 | 49.85 | 50.22 | 49.45 | 50.03 | 1,241,715 | +0.26(+0.53%) |
Dec 24, 2020 | 48.88 | 49.86 | 48.80 | 49.77 | 2,784,028 | +1.09(+2.23%) |
Dec 23, 2020 | 47.72 | 48.83 | 47.66 | 48.68 | 945,867 | +0.88(+1.85%) |
Dec 22, 2020 | 47.20 | 47.88 | 47.00 | 47.80 | 646,834 | +0.78(+1.65%) |
Dec 21, 2020 | 47.16 | 47.58 | 46.78 | 47.02 | 964,634 | -0.44(-0.92%) |
Dec 18, 2020 | 48.57 | 48.78 | 47.19 | 47.46 | 3,321,105 | -0.83(-1.73%) |
Dec 17, 2020 | 48.21 | 48.58 | 48.03 | 48.29 | 1,092,714 | +0.04(+0.08%) |
Dec 16, 2020 | 48.64 | 49.00 | 48.04 | 48.25 | 1,081,981 | -0.29(-0.60%) |
Dec 15, 2020 | 49.06 | 49.25 | 48.40 | 48.54 | 1,656,501 | -0.22(-0.46%) |
Dec 14, 2020 | 49.45 | 49.70 | 48.69 | 48.77 | 1,830,751 | -0.50(-1.02%) |
Dec 11, 2020 | 49.58 | 50.31 | 49.22 | 49.27 | 1,589,148 | -0.19(-0.39%) |
Dec 10, 2020 | 48.76 | 50.78 | 48.71 | 49.46 | 3,213,669 | +0.76(+1.55%) |
Dec 09, 2020 | 45.84 | 48.86 | 45.56 | 48.71 | 4,501,703 | +3.43(+7.58%) |
Dec 08, 2020 | 45.12 | 45.55 | 44.89 | 45.28 | 1,344,270 | -0.02(-0.04%) |
Dec 07, 2020 | 45.66 | 46.05 | 44.64 | 45.30 | 1,498,092 | -0.51(-1.12%) |
Dec 04, 2020 | 45.20 | 46.04 | 44.98 | 45.81 | 1,069,922 | +0.92(+2.05%) |
Dec 03, 2020 | 43.81 | 45.12 | 43.60 | 44.89 | 1,248,804 | +1.11(+2.55%) |
Dec 02, 2020 | 43.12 | 44.35 | 42.56 | 43.78 | 1,805,428 | +0.40(+0.92%) |
Dec 01, 2020 | 41.93 | 43.83 | 41.93 | 43.38 | 3,662,161 | +1.79(+4.31%) |
Nov 30, 2020 | 41.04 | 42.14 | 40.87 | 41.59 | 2,441,354 | +0.78(+1.92%) |
Nov 27, 2020 | 40.68 | 40.86 | 40.32 | 40.80 | 524,075 | +0.27(+0.67%) |
Nov 25, 2020 | 39.93 | 40.70 | 39.66 | 40.53 | 1,240,590 | +0.61(+1.53%) |
Nov 24, 2020 | 40.12 | 40.40 | 39.83 | 39.92 | 1,443,071 | +0.18(+0.46%) |
Nov 23, 2020 | 39.65 | 39.96 | 38.94 | 39.73 | 4,457,472 | +0.44(+1.11%) |
Nov 20, 2020 | 38.79 | 39.48 | 38.72 | 39.30 | 1,009,250 | +0.47(+1.22%) |
Nov 19, 2020 | 38.83 | 39.44 | 38.57 | 38.82 | 1,432,456 | +0.13(+0.33%) |
Nov 18, 2020 | 40.66 | 41.02 | 38.70 | 38.70 | 1,649,871 | -2.04(-5.02%) |
Nov 17, 2020 | 39.66 | 40.97 | 38.87 | 40.74 | 2,178,065 | +1.04(+2.61%) |
Nov 16, 2020 | 38.55 | 39.72 | 38.15 | 39.71 | 3,893,781 | +1.18(+3.07%) |
Nov 13, 2020 | 37.91 | 38.84 | 37.72 | 38.52 | 1,812,750 | +0.89(+2.37%) |
Nov 12, 2020 | 37.46 | 37.85 | 36.89 | 37.63 | 5,836,910 | +0.29(+0.78%) |
Nov 11, 2020 | 37.42 | 37.78 | 36.58 | 37.34 | 3,233,940 | +0.23(+0.63%) |
Nov 10, 2020 | 37.38 | 37.50 | 36.06 | 37.11 | 4,342,522 | -0.58(-1.54%) |
Nov 09, 2020 | 39.18 | 40.49 | 37.53 | 37.69 | 3,589,250 | -0.65(-1.69%) |
Nov 06, 2020 | 38.24 | 38.77 | 37.79 | 38.34 | 4,054,645 | +0.31(+0.82%) |
Nov 05, 2020 | 39.34 | 39.59 | 37.64 | 38.03 | 6,014,726 | -2.14(-5.33%) |
Nov 04, 2020 | 39.39 | 40.42 | 38.59 | 40.17 | 2,385,090 | +0.85(+2.17%) |
Nov 03, 2020 | 39.42 | 40.07 | 39.21 | 39.32 | 1,089,298 | +0.10(+0.25%) |
Nov 02, 2020 | 38.96 | 39.76 | 38.47 | 39.22 | 1,866,702 | +0.79(+2.04%) |
Oct 30, 2020 | 38.68 | 39.20 | 38.13 | 38.44 | 1,434,990 | -0.45(-1.15%) |
Oct 29, 2020 | 39.12 | 39.40 | 38.70 | 38.88 | 1,158,590 | -0.22(-0.57%) |
Oct 28, 2020 | 39.42 | 39.57 | 38.87 | 39.10 | 928,791 | -0.87(-2.18%) |
Oct 27, 2020 | 40.17 | 40.41 | 39.76 | 39.98 | 944,845 | +0.08(+0.19%) |
Oct 26, 2020 | 40.70 | 41.07 | 39.57 | 39.90 | 1,168,539 | -0.92(-2.26%) |
Oct 23, 2020 | 40.67 | 40.96 | 39.81 | 40.82 | 1,091,591 | +0.12(+0.29%) |
Oct 22, 2020 | 43.12 | 43.38 | 40.66 | 40.70 | 2,779,002 | -2.16(-5.04%) |
Oct 21, 2020 | 41.92 | 43.29 | 41.92 | 42.86 | 1,426,472 | +0.92(+2.20%) |
Oct 20, 2020 | 42.61 | 42.90 | 41.91 | 41.94 | 2,528,330 | -0.51(-1.21%) |
Oct 19, 2020 | 42.84 | 43.06 | 41.82 | 42.46 | 1,396,438 | -0.23(-0.54%) |
Oct 16, 2020 | 44.23 | 44.54 | 42.69 | 42.69 | 2,586,842 | -1.47(-3.34%) |
Oct 15, 2020 | 43.10 | 44.16 | 43.03 | 44.16 | 1,685,303 | +0.41(+0.93%) |
Oct 14, 2020 | 42.60 | 45.41 | 42.59 | 43.76 | 1,747,424 | +1.74(+4.15%) |
Oct 13, 2020 | 41.45 | 42.54 | 41.43 | 42.01 | 1,365,288 | +0.48(+1.17%) |
Oct 12, 2020 | 42.55 | 42.94 | 41.30 | 41.53 | 2,008,272 | -0.95(-2.24%) |
Oct 09, 2020 | 44.30 | 44.48 | 42.29 | 42.48 | 2,113,636 | -1.68(-3.80%) |
Oct 08, 2020 | 44.28 | 44.54 | 43.99 | 44.15 | 1,144,479 | +0.03(+0.07%) |
Oct 07, 2020 | 44.27 | 44.82 | 43.88 | 44.12 | 1,465,796 | +0.02(+0.04%) |
Oct 06, 2020 | 44.28 | 45.03 | 43.96 | 44.11 | 1,744,420 | -0.34(-0.76%) |
Oct 05, 2020 | 42.33 | 44.47 | 42.30 | 44.44 | 1,846,633 | +2.38(+5.66%) |
Oct 02, 2020 | 41.82 | 42.73 | 41.67 | 42.06 | 1,229,091 | -0.40(-0.93%) |