Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.00 | 42.00 | 42.00 | 1,960,249 | -1.75(-4.00%) | |
Dec 30, 2020 | 44.15 | 44.55 | 43.08 | 43.75 | 1,960,249 | +0.40(+0.92%) |
Dec 29, 2020 | 43.15 | 43.56 | 41.96 | 43.35 | 2,234,758 | +0.28(+0.65%) |
Dec 28, 2020 | 42.65 | 44.08 | 42.18 | 43.07 | 1,488,664 | +0.66(+1.56%) |
Dec 24, 2020 | 42.63 | 42.75 | 41.77 | 42.41 | 914,600 | -0.22(-0.52%) |
Dec 23, 2020 | 42.30 | 43.05 | 41.86 | 42.63 | 1,421,333 | +0.24(+0.57%) |
Dec 22, 2020 | 42.00 | 42.52 | 41.21 | 42.39 | 2,070,076 | +0.51(+1.22%) |
Dec 21, 2020 | 40.12 | 42.40 | 40.06 | 41.88 | 2,012,794 | +0.05(+0.12%) |
Dec 18, 2020 | 42.54 | 42.91 | 41.50 | 41.83 | 2,958,900 | -0.92(-2.15%) |
Dec 17, 2020 | 41.00 | 42.88 | 40.55 | 42.75 | 3,455,775 | +2.54(+6.32%) |
Dec 16, 2020 | 40.32 | 41.09 | 39.59 | 40.21 | 5,097,567 | -0.14(-0.35%) |
Dec 15, 2020 | 38.83 | 40.42 | 38.43 | 40.35 | 1,898,810 | +1.95(+5.08%) |
Dec 14, 2020 | 38.91 | 39.85 | 38.06 | 38.40 | 2,125,794 | +0.26(+0.68%) |
Dec 11, 2020 | 39.78 | 39.78 | 37.95 | 38.14 | 2,060,600 | -1.52(-3.83%) |
Dec 10, 2020 | 39.02 | 39.97 | 38.10 | 39.66 | 1,782,409 | +0.63(+1.61%) |
Dec 09, 2020 | 38.79 | 39.62 | 38.43 | 39.03 | 1,561,739 | +0.32(+0.83%) |
Dec 08, 2020 | 38.61 | 39.81 | 38.56 | 38.71 | 2,104,142 | -0.62(-1.58%) |
Dec 07, 2020 | 39.05 | 39.45 | 38.89 | 39.33 | 1,970,636 | +0.20(+0.51%) |
Dec 04, 2020 | 39.00 | 39.92 | 38.66 | 39.13 | 2,599,700 | +0.34(+0.88%) |
Dec 03, 2020 | 37.50 | 39.75 | 37.42 | 38.79 | 3,290,399 | +1.69(+4.56%) |
Dec 02, 2020 | 34.79 | 37.20 | 34.41 | 37.10 | 3,288,493 | +1.55(+4.36%) |
Dec 01, 2020 | 36.06 | 36.80 | 34.81 | 35.55 | 3,640,119 | +0.17(+0.48%) |
Nov 30, 2020 | 36.09 | 36.31 | 35.06 | 35.38 | 5,304,717 | -0.62(-1.72%) |
Nov 27, 2020 | 37.26 | 37.26 | 35.92 | 36.00 | 3,072,700 | -1.15(-3.10%) |
Nov 25, 2020 | 36.33 | 37.67 | 35.71 | 37.15 | 3,242,400 | -0.12(-0.32%) |
Nov 24, 2020 | 36.97 | 38.00 | 36.22 | 37.27 | 4,836,009 | +1.16(+3.21%) |
Nov 23, 2020 | 35.59 | 36.68 | 35.04 | 36.11 | 7,429,499 | +1.40(+4.03%) |
Nov 20, 2020 | 33.81 | 34.74 | 33.36 | 34.71 | 4,301,200 | +1.38(+4.14%) |
Nov 19, 2020 | 31.73 | 33.45 | 31.67 | 33.33 | 2,884,779 | +1.27(+3.96%) |
Nov 18, 2020 | 32.14 | 33.09 | 31.88 | 32.06 | 3,135,036 | -0.68(-2.08%) |
Nov 17, 2020 | 30.58 | 32.99 | 30.11 | 32.74 | 6,365,309 | +2.60(+8.63%) |
Nov 16, 2020 | 30.25 | 30.50 | 29.29 | 30.14 | 7,126,044 | +0.76(+2.59%) |
Nov 13, 2020 | 28.29 | 29.74 | 28.19 | 29.38 | 4,180,000 | +1.56(+5.61%) |
Nov 12, 2020 | 27.46 | 28.66 | 27.00 | 27.82 | 3,783,930 | +0.17(+0.61%) |
Nov 11, 2020 | 28.42 | 28.52 | 27.03 | 27.65 | 4,080,403 | -0.47(-1.67%) |
Nov 10, 2020 | 27.03 | 28.69 | 26.91 | 28.12 | 6,864,266 | +1.12(+4.15%) |
Nov 09, 2020 | 27.99 | 29.33 | 26.64 | 27.00 | 7,979,573 | +2.05(+8.22%) |
Nov 06, 2020 | 25.08 | 26.08 | 24.73 | 24.95 | 3,174,300 | -0.32(-1.27%) |
Nov 05, 2020 | 24.79 | 25.75 | 24.57 | 25.27 | 6,479,045 | +1.99(+8.55%) |
Nov 04, 2020 | 23.01 | 23.45 | 22.33 | 23.28 | 4,314,961 | +0.36(+1.57%) |
Nov 03, 2020 | 22.39 | 23.15 | 21.83 | 22.92 | 3,309,608 | +0.88(+3.99%) |
Nov 02, 2020 | 21.73 | 22.45 | 21.49 | 22.04 | 3,845,061 | +0.82(+3.86%) |
Oct 30, 2020 | 22.01 | 22.23 | 21.00 | 21.22 | 3,660,200 | -0.97(-4.37%) |
Oct 29, 2020 | 21.65 | 22.24 | 21.14 | 22.19 | 5,539,158 | +0.94(+4.42%) |
Oct 28, 2020 | 21.71 | 22.10 | 21.17 | 21.25 | 3,795,913 | -1.37(-6.06%) |
Oct 27, 2020 | 22.33 | 22.82 | 22.11 | 22.62 | 3,108,405 | +0.25(+1.12%) |
Oct 26, 2020 | 22.30 | 22.69 | 21.72 | 22.37 | 4,782,144 | -0.15(-0.67%) |
Oct 23, 2020 | 22.78 | 22.88 | 21.85 | 22.52 | 2,316,700 | -0.04(-0.18%) |
Oct 22, 2020 | 22.24 | 22.84 | 21.99 | 22.56 | 2,603,929 | +0.43(+1.94%) |
Oct 21, 2020 | 21.80 | 22.29 | 21.67 | 22.13 | 1,996,237 | +0.24(+1.10%) |
Oct 20, 2020 | 21.80 | 22.28 | 21.71 | 21.89 | 2,527,809 | +0.37(+1.72%) |
Oct 19, 2020 | 21.57 | 22.41 | 21.36 | 21.52 | 3,028,776 | +0.19(+0.89%) |
Oct 16, 2020 | 21.80 | 22.03 | 21.19 | 21.33 | 2,228,500 | -0.40(-1.84%) |
Oct 15, 2020 | 20.32 | 21.73 | 20.18 | 21.73 | 2,470,796 | +0.98(+4.72%) |
Oct 14, 2020 | 20.41 | 21.08 | 20.41 | 20.75 | 2,472,296 | +0.13(+0.63%) |
Oct 13, 2020 | 21.35 | 21.48 | 20.48 | 20.62 | 3,498,537 | -1.02(-4.71%) |
Oct 12, 2020 | 21.74 | 22.00 | 21.48 | 21.64 | 3,281,031 | -0.02(-0.09%) |
Oct 09, 2020 | 21.36 | 21.77 | 20.66 | 21.66 | 4,120,300 | +0.54(+2.56%) |
Oct 08, 2020 | 20.60 | 21.34 | 20.52 | 21.12 | 3,314,775 | +0.63(+3.07%) |
Oct 07, 2020 | 19.90 | 20.58 | 19.90 | 20.49 | 3,320,359 | +0.98(+5.02%) |
Oct 06, 2020 | 19.89 | 20.35 | 19.37 | 19.51 | 4,205,429 | +0.11(+0.57%) |
Oct 05, 2020 | 18.80 | 19.67 | 18.66 | 19.40 | 4,755,539 | +0.94(+5.09%) |
Oct 02, 2020 | 17.29 | 18.58 | 17.11 | 18.46 | 3,302,100 | +0.35(+1.93%) |