Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.26 | 50.26 | 50.26 | 970,859 | -0.04(-0.08%) | |
Dec 30, 2020 | 50.00 | 50.99 | 48.89 | 50.30 | 970,859 | +1.74(+3.58%) |
Dec 29, 2020 | 48.43 | 48.69 | 47.92 | 48.56 | 207,109 | +0.14(+0.29%) |
Dec 28, 2020 | 49.53 | 49.53 | 48.30 | 48.42 | 248,437 | -0.85(-1.73%) |
Dec 24, 2020 | 49.38 | 49.38 | 48.51 | 49.27 | 113,000 | +0.29(+0.59%) |
Dec 23, 2020 | 48.92 | 49.84 | 48.76 | 48.98 | 398,624 | +0.54(+1.11%) |
Dec 22, 2020 | 48.75 | 49.09 | 48.05 | 48.44 | 584,521 | -0.15(-0.31%) |
Dec 21, 2020 | 48.42 | 48.92 | 47.50 | 48.59 | 687,860 | -0.35(-0.72%) |
Dec 18, 2020 | 50.19 | 50.41 | 48.43 | 48.94 | 1,942,100 | -1.02(-2.04%) |
Dec 17, 2020 | 48.60 | 50.04 | 46.91 | 49.96 | 794,054 | +1.58(+3.27%) |
Dec 16, 2020 | 48.27 | 48.75 | 47.72 | 48.38 | 492,038 | +0.43(+0.90%) |
Dec 15, 2020 | 47.85 | 48.46 | 47.48 | 47.95 | 596,498 | +0.56(+1.18%) |
Dec 14, 2020 | 47.48 | 48.04 | 47.08 | 47.39 | 883,394 | +0.37(+0.79%) |
Dec 11, 2020 | 47.31 | 47.50 | 45.85 | 47.02 | 674,300 | -0.46(-0.97%) |
Dec 10, 2020 | 46.07 | 47.71 | 45.54 | 47.48 | 848,948 | +1.30(+2.82%) |
Dec 09, 2020 | 44.00 | 46.42 | 43.90 | 46.18 | 833,955 | +2.67(+6.14%) |
Dec 08, 2020 | 41.95 | 43.64 | 41.72 | 43.51 | 866,296 | +1.27(+3.01%) |
Dec 07, 2020 | 42.86 | 43.48 | 42.12 | 42.24 | 275,062 | -0.68(-1.58%) |
Dec 04, 2020 | 42.07 | 43.47 | 42.07 | 42.92 | 563,100 | +1.04(+2.48%) |
Dec 03, 2020 | 42.27 | 43.43 | 41.70 | 41.88 | 639,738 | -0.40(-0.95%) |
Dec 02, 2020 | 41.96 | 42.42 | 41.68 | 42.28 | 769,395 | +0.30(+0.71%) |
Dec 01, 2020 | 43.08 | 43.60 | 41.88 | 41.98 | 463,340 | -0.47(-1.11%) |
Nov 30, 2020 | 43.16 | 43.16 | 42.05 | 42.45 | 723,231 | -0.73(-1.69%) |
Nov 27, 2020 | 43.41 | 43.63 | 42.93 | 43.18 | 248,200 | -0.11(-0.25%) |
Nov 25, 2020 | 43.80 | 43.99 | 43.18 | 43.29 | 379,800 | -0.53(-1.21%) |
Nov 24, 2020 | 44.43 | 44.75 | 43.47 | 43.82 | 946,712 | -0.03(-0.07%) |
Nov 23, 2020 | 43.38 | 44.26 | 42.95 | 43.85 | 503,399 | +0.74(+1.72%) |
Nov 20, 2020 | 42.99 | 43.72 | 42.62 | 43.11 | 463,200 | +0.18(+0.42%) |
Nov 19, 2020 | 42.59 | 42.98 | 41.77 | 42.93 | 446,099 | +0.07(+0.16%) |
Nov 18, 2020 | 43.15 | 44.04 | 42.71 | 42.86 | 350,705 | -0.36(-0.83%) |
Nov 17, 2020 | 42.76 | 44.25 | 42.23 | 43.22 | 690,757 | +1.35(+3.22%) |
Nov 16, 2020 | 42.75 | 43.13 | 41.25 | 41.87 | 472,654 | +0.08(+0.19%) |
Nov 13, 2020 | 40.35 | 42.10 | 40.35 | 41.79 | 499,400 | +1.81(+4.53%) |
Nov 12, 2020 | 40.19 | 41.74 | 39.73 | 39.98 | 423,404 | -0.53(-1.31%) |
Nov 11, 2020 | 41.17 | 41.27 | 39.50 | 40.51 | 450,025 | -0.14(-0.34%) |
Nov 10, 2020 | 40.93 | 40.93 | 39.00 | 40.65 | 646,903 | +0.87(+2.19%) |
Nov 09, 2020 | 40.00 | 41.75 | 39.42 | 39.78 | 618,611 | +1.49(+3.89%) |
Nov 06, 2020 | 38.41 | 39.03 | 38.04 | 38.29 | 437,600 | -0.28(-0.73%) |
Nov 05, 2020 | 37.00 | 39.35 | 36.97 | 38.57 | 891,787 | +1.93(+5.27%) |
Nov 04, 2020 | 36.62 | 37.51 | 36.11 | 36.64 | 536,319 | -0.63(-1.69%) |
Nov 03, 2020 | 35.85 | 37.57 | 35.73 | 37.27 | 569,097 | +2.31(+6.61%) |
Nov 02, 2020 | 35.65 | 35.73 | 34.01 | 34.96 | 688,159 | -0.69(-1.94%) |
Oct 30, 2020 | 33.63 | 35.76 | 32.94 | 35.65 | 2,186,900 | +6.67(+23.02%) |
Oct 29, 2020 | 28.82 | 29.11 | 27.96 | 28.98 | 456,389 | +0.01(+0.03%) |
Oct 28, 2020 | 29.60 | 30.23 | 28.82 | 28.97 | 409,283 | -1.26(-4.17%) |
Oct 27, 2020 | 30.69 | 31.47 | 30.18 | 30.23 | 268,815 | -0.42(-1.37%) |
Oct 26, 2020 | 30.68 | 30.69 | 29.66 | 30.65 | 401,757 | -0.54(-1.73%) |
Oct 23, 2020 | 31.16 | 31.76 | 30.42 | 31.19 | 485,500 | +0.08(+0.26%) |
Oct 22, 2020 | 32.20 | 32.93 | 31.00 | 31.11 | 1,226,323 | -1.04(-3.23%) |
Oct 21, 2020 | 33.08 | 33.21 | 32.13 | 32.15 | 348,424 | -0.86(-2.61%) |
Oct 20, 2020 | 33.10 | 33.69 | 32.69 | 33.01 | 316,164 | +0.06(+0.18%) |
Oct 19, 2020 | 33.18 | 33.70 | 32.78 | 32.95 | 284,912 | -0.26(-0.78%) |
Oct 16, 2020 | 33.98 | 34.10 | 33.09 | 33.21 | 323,700 | -0.61(-1.80%) |
Oct 15, 2020 | 32.81 | 34.00 | 32.67 | 33.82 | 427,185 | +0.48(+1.44%) |
Oct 14, 2020 | 33.00 | 33.80 | 33.00 | 33.34 | 415,431 | +0.26(+0.79%) |
Oct 13, 2020 | 32.43 | 33.30 | 31.95 | 33.08 | 443,935 | +0.37(+1.13%) |
Oct 12, 2020 | 32.33 | 32.75 | 32.00 | 32.71 | 477,497 | +0.30(+0.93%) |
Oct 09, 2020 | 32.69 | 32.98 | 31.80 | 32.41 | 467,200 | +0.29(+0.90%) |
Oct 08, 2020 | 31.50 | 32.12 | 31.13 | 32.12 | 267,781 | +0.89(+2.85%) |
Oct 07, 2020 | 31.82 | 32.30 | 31.18 | 31.23 | 286,167 | -0.14(-0.45%) |
Oct 06, 2020 | 32.06 | 32.46 | 31.30 | 31.37 | 426,536 | -0.51(-1.60%) |
Oct 05, 2020 | 31.23 | 32.05 | 31.05 | 31.88 | 479,648 | +0.93(+3.02%) |
Oct 02, 2020 | 29.61 | 31.29 | 29.50 | 30.95 | 574,000 | +0.98(+3.27%) |