Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.39 | 46.39 | 46.39 | 1,666,197 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.50 | 46.17 | 45.40 | 45.93 | 1,666,197 | +0.42(+0.93%) |
Dec 29, 2020 | 45.87 | 45.93 | 45.18 | 45.50 | 1,471,717 | -0.23(-0.50%) |
Dec 28, 2020 | 45.82 | 45.98 | 45.54 | 45.73 | 1,310,206 | +0.24(+0.53%) |
Dec 24, 2020 | 45.47 | 45.55 | 45.11 | 45.49 | 447,313 | +0.08(+0.18%) |
Dec 23, 2020 | 45.11 | 45.60 | 44.94 | 45.41 | 1,839,815 | +0.57(+1.27%) |
Dec 22, 2020 | 45.34 | 45.50 | 44.80 | 44.84 | 1,738,954 | -0.59(-1.30%) |
Dec 21, 2020 | 45.11 | 45.54 | 44.84 | 45.43 | 2,020,292 | -0.29(-0.62%) |
Dec 18, 2020 | 45.37 | 45.85 | 45.02 | 45.71 | 6,124,363 | +0.28(+0.61%) |
Dec 17, 2020 | 45.81 | 45.86 | 45.02 | 45.44 | 3,321,597 | +0.17(+0.37%) |
Dec 16, 2020 | 45.55 | 45.74 | 44.91 | 45.27 | 2,105,322 | -0.34(-0.75%) |
Dec 15, 2020 | 45.08 | 45.86 | 44.75 | 45.61 | 2,022,584 | +0.81(+1.81%) |
Dec 14, 2020 | 46.27 | 46.31 | 44.80 | 44.80 | 2,364,451 | -1.03(-2.25%) |
Dec 11, 2020 | 45.02 | 45.92 | 44.69 | 45.83 | 3,117,498 | +0.56(+1.24%) |
Dec 10, 2020 | 45.86 | 45.86 | 44.95 | 45.27 | 3,734,535 | -0.59(-1.28%) |
Dec 09, 2020 | 46.60 | 46.62 | 45.65 | 45.86 | 2,735,946 | -0.48(-1.03%) |
Dec 08, 2020 | 45.81 | 46.61 | 45.70 | 46.34 | 1,727,617 | +0.29(+0.64%) |
Dec 07, 2020 | 46.43 | 46.62 | 45.92 | 46.04 | 2,040,465 | -0.49(-1.05%) |
Dec 04, 2020 | 46.00 | 46.54 | 45.98 | 46.53 | 2,343,937 | +0.70(+1.53%) |
Dec 03, 2020 | 45.57 | 45.96 | 45.35 | 45.83 | 2,313,246 | +0.29(+0.65%) |
Dec 02, 2020 | 45.96 | 46.18 | 45.42 | 45.54 | 2,954,677 | -0.57(-1.24%) |
Dec 01, 2020 | 46.18 | 46.34 | 45.85 | 46.11 | 2,578,848 | +0.31(+0.68%) |
Nov 30, 2020 | 46.19 | 46.26 | 45.46 | 45.80 | 2,852,641 | -0.63(-1.35%) |
Nov 27, 2020 | 46.47 | 46.73 | 46.12 | 46.42 | 1,503,106 | -0.05(-0.10%) |
Nov 25, 2020 | 46.35 | 46.66 | 45.82 | 46.47 | 2,674,206 | -0.06(-0.12%) |
Nov 24, 2020 | 45.23 | 46.52 | 45.01 | 46.52 | 2,901,605 | +1.61(+3.59%) |
Nov 23, 2020 | 44.86 | 45.20 | 44.43 | 44.91 | 2,122,906 | +0.18(+0.41%) |
Nov 20, 2020 | 44.77 | 44.98 | 44.45 | 44.73 | 1,971,937 | -0.29(-0.63%) |
Nov 19, 2020 | 45.09 | 45.15 | 44.28 | 45.01 | 1,742,284 | -0.32(-0.71%) |
Nov 18, 2020 | 46.01 | 46.28 | 45.31 | 45.34 | 2,534,932 | -0.49(-1.06%) |
Nov 17, 2020 | 45.71 | 46.10 | 45.24 | 45.82 | 2,010,142 | -0.23(-0.50%) |
Nov 16, 2020 | 46.27 | 46.27 | 45.50 | 46.05 | 3,027,215 | +0.50(+1.10%) |
Nov 13, 2020 | 45.35 | 45.71 | 44.96 | 45.55 | 1,783,578 | +0.48(+1.07%) |
Nov 12, 2020 | 45.57 | 45.57 | 44.62 | 45.07 | 2,281,670 | -0.69(-1.52%) |
Nov 11, 2020 | 46.13 | 46.13 | 44.62 | 45.76 | 2,762,185 | -0.05(-0.12%) |
Nov 10, 2020 | 45.36 | 46.26 | 45.21 | 45.81 | 2,716,718 | +0.79(+1.74%) |
Nov 09, 2020 | 46.21 | 46.95 | 45.01 | 45.03 | 3,986,800 | +0.93(+2.11%) |
Nov 06, 2020 | 44.03 | 44.52 | 43.62 | 44.10 | 3,421,133 | +0.33(+0.75%) |
Nov 05, 2020 | 42.98 | 44.23 | 42.82 | 43.77 | 3,225,132 | +1.28(+3.01%) |
Nov 04, 2020 | 43.88 | 43.94 | 42.44 | 42.49 | 4,139,363 | -1.27(-2.90%) |
Nov 03, 2020 | 45.06 | 45.31 | 43.29 | 43.76 | 4,475,512 | -0.60(-1.36%) |
Nov 02, 2020 | 43.07 | 44.38 | 42.89 | 44.36 | 5,390,785 | +2.12(+5.02%) |
Oct 30, 2020 | 43.85 | 45.29 | 41.73 | 42.24 | 7,257,457 | -3.36(-7.37%) |
Oct 29, 2020 | 45.11 | 45.93 | 44.70 | 45.60 | 4,036,360 | +0.37(+0.81%) |
Oct 28, 2020 | 45.40 | 46.52 | 45.18 | 45.24 | 4,697,448 | -0.77(-1.67%) |
Oct 27, 2020 | 46.60 | 46.81 | 46.01 | 46.01 | 3,187,133 | -0.77(-1.64%) |
Oct 26, 2020 | 47.20 | 47.29 | 46.45 | 46.77 | 2,727,252 | -0.61(-1.29%) |
Oct 23, 2020 | 47.40 | 47.55 | 47.13 | 47.39 | 2,220,004 | +0.17(+0.37%) |
Oct 22, 2020 | 46.48 | 47.30 | 46.43 | 47.21 | 2,527,936 | +0.79(+1.71%) |
Oct 21, 2020 | 46.38 | 47.14 | 46.38 | 46.42 | 2,967,510 | -0.05(-0.12%) |
Oct 20, 2020 | 46.44 | 46.87 | 46.15 | 46.47 | 3,554,358 | +0.51(+1.11%) |
Oct 19, 2020 | 46.33 | 47.02 | 45.68 | 45.96 | 4,185,508 | +0.48(+1.04%) |
Oct 16, 2020 | 45.71 | 45.88 | 45.34 | 45.49 | 2,399,741 | -0.14(-0.30%) |
Oct 15, 2020 | 44.26 | 45.65 | 44.02 | 45.62 | 3,020,286 | +1.00(+2.23%) |
Oct 14, 2020 | 43.88 | 44.89 | 43.71 | 44.63 | 5,010,575 | +0.02(+0.04%) |
Oct 13, 2020 | 45.43 | 45.43 | 44.29 | 44.61 | 2,994,811 | -1.06(-2.32%) |
Oct 12, 2020 | 44.97 | 45.71 | 44.94 | 45.67 | 3,040,806 | +0.93(+2.08%) |
Oct 09, 2020 | 44.76 | 45.23 | 44.67 | 44.74 | 3,273,359 | +0.11(+0.25%) |
Oct 08, 2020 | 44.33 | 44.64 | 44.12 | 44.63 | 2,698,825 | +0.49(+1.12%) |
Oct 07, 2020 | 43.89 | 44.26 | 43.77 | 44.13 | 2,394,054 | +0.65(+1.49%) |
Oct 06, 2020 | 43.71 | 44.39 | 43.34 | 43.49 | 2,824,372 | -0.16(-0.38%) |
Oct 05, 2020 | 42.97 | 43.68 | 42.88 | 43.65 | 3,316,677 | +0.95(+2.22%) |
Oct 02, 2020 | 41.98 | 42.98 | 41.96 | 42.70 | 2,449,984 | +0.13(+0.30%) |