Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.48 | 53.48 | 53.48 | 12,416,042 | +0.69(+1.31%) | |
Dec 30, 2020 | 52.83 | 53.13 | 52.62 | 52.78 | 12,416,042 | -0.04(-0.08%) |
Dec 29, 2020 | 53.04 | 53.25 | 52.52 | 52.83 | 12,447,088 | -0.19(-0.36%) |
Dec 28, 2020 | 52.58 | 53.71 | 52.46 | 53.02 | 16,617,563 | +0.49(+0.92%) |
Dec 24, 2020 | 52.84 | 52.98 | 51.93 | 52.53 | 7,868,440 | -0.18(-0.35%) |
Dec 23, 2020 | 52.04 | 53.17 | 51.86 | 52.71 | 19,092,504 | +1.32(+2.56%) |
Dec 22, 2020 | 52.99 | 53.03 | 51.30 | 51.40 | 20,583,554 | -1.71(-3.22%) |
Dec 21, 2020 | 52.34 | 53.62 | 51.87 | 53.10 | 36,767,412 | +1.88(+3.67%) |
Dec 18, 2020 | 52.30 | 52.30 | 50.92 | 51.22 | 33,105,722 | -0.86(-1.65%) |
Dec 17, 2020 | 52.04 | 52.29 | 51.67 | 52.08 | 21,015,592 | +0.26(+0.50%) |
Dec 16, 2020 | 52.09 | 52.16 | 51.48 | 51.82 | 17,275,808 | +0.07(+0.13%) |
Dec 15, 2020 | 50.95 | 51.92 | 50.80 | 51.75 | 18,499,290 | +0.81(+1.58%) |
Dec 14, 2020 | 52.04 | 52.26 | 50.94 | 50.95 | 22,693,558 | -0.16(-0.32%) |
Dec 11, 2020 | 51.86 | 51.87 | 50.46 | 51.11 | 24,166,948 | -1.36(-2.60%) |
Dec 10, 2020 | 50.34 | 52.71 | 50.31 | 52.47 | 29,809,164 | +1.34(+2.63%) |
Dec 09, 2020 | 51.31 | 51.65 | 50.56 | 51.13 | 31,438,836 | +0.51(+1.01%) |
Dec 08, 2020 | 49.85 | 50.65 | 49.75 | 50.62 | 17,872,118 | +0.20(+0.40%) |
Dec 07, 2020 | 50.43 | 50.83 | 49.68 | 50.42 | 24,530,942 | -0.42(-0.84%) |
Dec 04, 2020 | 49.92 | 51.01 | 49.70 | 50.84 | 28,474,454 | +1.77(+3.61%) |
Dec 03, 2020 | 49.77 | 49.82 | 48.74 | 49.07 | 21,638,990 | -0.54(-1.08%) |
Dec 02, 2020 | 48.01 | 49.80 | 47.92 | 49.61 | 30,889,560 | +1.50(+3.12%) |
Dec 01, 2020 | 49.05 | 49.21 | 48.05 | 48.11 | 27,093,124 | +0.35(+0.73%) |
Nov 30, 2020 | 48.69 | 49.04 | 47.69 | 47.76 | 26,903,334 | -1.39(-2.82%) |
Nov 27, 2020 | 49.44 | 49.64 | 48.67 | 49.15 | 16,449,898 | -0.34(-0.68%) |
Nov 25, 2020 | 48.80 | 49.57 | 47.99 | 49.49 | 32,572,920 | +0.00(+0.00%) |
Nov 24, 2020 | 47.25 | 49.56 | 47.25 | 49.49 | 37,893,276 | +3.26(+7.05%) |
Nov 23, 2020 | 45.54 | 46.51 | 45.35 | 46.23 | 33,278,872 | +1.43(+3.19%) |
Nov 20, 2020 | 44.95 | 45.20 | 44.40 | 44.80 | 17,846,646 | -0.42(-0.94%) |
Nov 19, 2020 | 44.75 | 45.38 | 44.19 | 45.22 | 23,327,890 | +0.95(+2.14%) |
Nov 18, 2020 | 44.31 | 45.66 | 44.24 | 44.28 | 29,723,668 | +0.28(+0.63%) |
Nov 17, 2020 | 43.23 | 44.17 | 42.91 | 44.00 | 21,861,930 | +0.29(+0.65%) |
Nov 16, 2020 | 43.72 | 44.25 | 43.23 | 43.71 | 30,773,104 | +1.51(+3.58%) |
Nov 13, 2020 | 42.19 | 42.55 | 41.98 | 42.20 | 21,498,438 | +0.33(+0.79%) |
Nov 12, 2020 | 41.60 | 41.99 | 41.38 | 41.87 | 32,811,490 | -0.56(-1.33%) |
Nov 11, 2020 | 41.54 | 42.75 | 41.35 | 42.44 | 34,254,984 | +1.11(+2.69%) |
Nov 10, 2020 | 41.90 | 42.28 | 41.15 | 41.33 | 38,341,824 | +0.01(+0.02%) |
Nov 09, 2020 | 40.85 | 42.31 | 40.12 | 41.32 | 65,561,076 | +4.28(+11.54%) |
Nov 06, 2020 | 37.74 | 37.82 | 36.86 | 37.04 | 20,414,154 | -0.31(-0.84%) |
Nov 05, 2020 | 36.72 | 37.80 | 36.58 | 37.35 | 28,749,574 | +0.86(+2.35%) |
Nov 04, 2020 | 36.89 | 37.65 | 36.34 | 36.50 | 29,908,906 | -1.26(-3.33%) |
Nov 03, 2020 | 37.55 | 38.18 | 37.35 | 37.75 | 34,536,632 | +1.14(+3.13%) |
Nov 02, 2020 | 36.31 | 37.01 | 35.73 | 36.61 | 28,023,596 | +0.69(+1.91%) |
Oct 30, 2020 | 35.59 | 36.03 | 35.12 | 35.92 | 31,097,768 | +0.23(+0.66%) |
Oct 29, 2020 | 35.24 | 36.11 | 34.88 | 35.69 | 27,237,278 | +0.45(+1.29%) |
Oct 28, 2020 | 35.10 | 35.63 | 34.90 | 35.24 | 32,077,974 | -0.64(-1.79%) |
Oct 27, 2020 | 36.87 | 36.87 | 35.87 | 35.88 | 28,290,598 | -1.18(-3.19%) |
Oct 26, 2020 | 37.15 | 37.18 | 36.67 | 37.06 | 29,092,070 | -0.59(-1.57%) |
Oct 23, 2020 | 37.87 | 38.18 | 37.41 | 37.65 | 21,579,052 | +0.00(+0.00%) |
Oct 22, 2020 | 36.74 | 37.69 | 36.55 | 37.65 | 24,903,188 | +0.81(+2.19%) |
Oct 21, 2020 | 37.23 | 37.46 | 36.75 | 36.85 | 23,112,640 | -0.44(-1.17%) |
Oct 20, 2020 | 37.15 | 37.76 | 37.13 | 37.28 | 24,804,726 | +0.53(+1.45%) |
Oct 19, 2020 | 37.14 | 37.17 | 36.67 | 36.75 | 26,591,822 | -0.25(-0.67%) |
Oct 16, 2020 | 37.42 | 37.59 | 36.91 | 37.00 | 30,357,800 | -0.36(-0.96%) |
Oct 15, 2020 | 36.44 | 37.38 | 36.19 | 37.36 | 30,819,142 | +0.50(+1.35%) |
Oct 14, 2020 | 37.28 | 37.90 | 36.84 | 36.86 | 35,349,924 | -0.56(-1.49%) |
Oct 13, 2020 | 39.51 | 39.51 | 37.31 | 37.42 | 58,212,768 | -1.88(-4.80%) |
Oct 12, 2020 | 38.63 | 39.40 | 38.51 | 39.30 | 28,078,634 | +0.81(+2.11%) |
Oct 09, 2020 | 38.56 | 39.06 | 38.29 | 38.49 | 29,877,458 | +0.09(+0.25%) |
Oct 08, 2020 | 38.47 | 38.70 | 37.93 | 38.40 | 33,408,918 | -0.02(-0.04%) |
Oct 07, 2020 | 38.57 | 39.09 | 38.22 | 38.41 | 25,814,740 | +0.37(+0.97%) |
Oct 06, 2020 | 38.95 | 39.46 | 37.83 | 38.05 | 34,435,028 | -0.43(-1.11%) |
Oct 05, 2020 | 37.92 | 38.75 | 37.87 | 38.47 | 28,176,212 | +1.07(+2.86%) |
Oct 02, 2020 | 36.44 | 37.58 | 36.43 | 37.40 | 27,897,378 | +0.19(+0.51%) |