Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.20 | 47.20 | 47.20 | 4,279,396 | +0.29(+0.62%) | |
Dec 30, 2020 | 46.46 | 47.07 | 46.39 | 46.91 | 4,279,396 | +0.59(+1.28%) |
Dec 29, 2020 | 47.15 | 47.18 | 46.09 | 46.32 | 4,159,743 | -0.73(-1.54%) |
Dec 28, 2020 | 47.14 | 47.53 | 46.65 | 47.04 | 4,786,410 | +0.30(+0.64%) |
Dec 24, 2020 | 47.11 | 47.12 | 46.21 | 46.74 | 2,365,121 | -0.24(-0.50%) |
Dec 23, 2020 | 45.85 | 47.06 | 45.85 | 46.98 | 9,629,669 | +1.50(+3.30%) |
Dec 22, 2020 | 46.08 | 46.19 | 45.45 | 45.48 | 5,850,901 | -0.35(-0.77%) |
Dec 21, 2020 | 45.65 | 46.14 | 45.14 | 45.84 | 8,009,351 | +0.24(+0.53%) |
Dec 18, 2020 | 46.34 | 46.51 | 45.33 | 45.59 | 8,044,447 | -0.69(-1.48%) |
Dec 17, 2020 | 46.52 | 46.52 | 45.71 | 46.28 | 5,734,694 | -0.20(-0.43%) |
Dec 16, 2020 | 46.58 | 46.61 | 46.02 | 46.48 | 5,892,710 | +0.04(+0.08%) |
Dec 15, 2020 | 45.82 | 46.53 | 45.45 | 46.44 | 7,801,992 | +1.00(+2.20%) |
Dec 14, 2020 | 46.50 | 46.60 | 45.25 | 45.44 | 7,612,042 | -0.30(-0.65%) |
Dec 11, 2020 | 45.59 | 46.03 | 45.35 | 45.74 | 6,846,588 | -0.43(-0.94%) |
Dec 10, 2020 | 45.49 | 46.23 | 45.37 | 46.17 | 5,979,311 | +0.18(+0.39%) |
Dec 09, 2020 | 46.21 | 46.61 | 45.67 | 45.99 | 9,881,182 | +0.18(+0.39%) |
Dec 08, 2020 | 45.33 | 46.03 | 45.32 | 45.81 | 4,220,883 | -0.02(-0.04%) |
Dec 07, 2020 | 45.74 | 45.99 | 45.13 | 45.83 | 6,869,820 | -0.06(-0.14%) |
Dec 04, 2020 | 45.54 | 46.01 | 45.24 | 45.89 | 7,817,921 | +0.87(+1.92%) |
Dec 03, 2020 | 44.86 | 45.38 | 44.41 | 45.03 | 9,038,374 | +0.24(+0.54%) |
Dec 02, 2020 | 43.93 | 44.99 | 43.71 | 44.78 | 8,915,023 | +0.78(+1.76%) |
Dec 01, 2020 | 43.97 | 44.59 | 43.74 | 44.01 | 11,583,996 | +1.10(+2.56%) |
Nov 30, 2020 | 44.19 | 44.55 | 42.82 | 42.91 | 13,034,394 | -1.65(-3.70%) |
Nov 27, 2020 | 45.12 | 45.24 | 44.12 | 44.56 | 6,528,431 | -0.65(-1.44%) |
Nov 25, 2020 | 45.50 | 45.61 | 44.64 | 45.21 | 10,347,980 | -0.70(-1.53%) |
Nov 24, 2020 | 44.74 | 46.03 | 44.66 | 45.91 | 14,938,645 | +2.15(+4.92%) |
Nov 23, 2020 | 43.67 | 44.10 | 43.43 | 43.76 | 7,404,669 | +0.78(+1.83%) |
Nov 20, 2020 | 43.07 | 43.19 | 42.57 | 42.97 | 7,977,998 | -0.48(-1.10%) |
Nov 19, 2020 | 43.13 | 43.50 | 42.60 | 43.45 | 7,830,924 | +0.07(+0.17%) |
Nov 18, 2020 | 44.36 | 44.71 | 43.36 | 43.38 | 7,907,262 | -0.77(-1.74%) |
Nov 17, 2020 | 43.53 | 44.26 | 42.89 | 44.14 | 7,800,757 | -0.17(-0.39%) |
Nov 16, 2020 | 44.19 | 44.60 | 43.60 | 44.31 | 12,982,530 | +1.79(+4.22%) |
Nov 13, 2020 | 41.78 | 42.74 | 41.71 | 42.52 | 8,839,729 | +1.23(+2.97%) |
Nov 12, 2020 | 41.40 | 41.76 | 40.71 | 41.30 | 11,945,757 | -0.95(-2.24%) |
Nov 11, 2020 | 43.78 | 43.82 | 41.83 | 42.24 | 11,973,608 | -1.32(-3.02%) |
Nov 10, 2020 | 43.29 | 44.00 | 42.67 | 43.56 | 13,710,620 | +0.52(+1.22%) |
Nov 09, 2020 | 41.25 | 44.02 | 40.76 | 43.03 | 28,182,132 | +5.75(+15.43%) |
Nov 06, 2020 | 38.54 | 38.64 | 37.13 | 37.28 | 9,883,058 | -0.87(-2.27%) |
Nov 05, 2020 | 36.62 | 38.43 | 36.49 | 38.15 | 13,280,364 | +1.76(+4.83%) |
Nov 04, 2020 | 37.55 | 37.73 | 36.36 | 36.39 | 23,508,042 | -2.79(-7.13%) |
Nov 03, 2020 | 38.83 | 39.47 | 38.77 | 39.19 | 11,392,835 | +1.05(+2.77%) |
Nov 02, 2020 | 37.67 | 38.30 | 37.05 | 38.13 | 10,696,729 | +1.04(+2.79%) |
Oct 30, 2020 | 36.28 | 37.13 | 36.28 | 37.09 | 8,594,677 | +0.55(+1.50%) |
Oct 29, 2020 | 35.62 | 36.72 | 34.98 | 36.54 | 7,602,405 | +0.94(+2.63%) |
Oct 28, 2020 | 35.49 | 36.29 | 35.41 | 35.61 | 10,622,692 | -0.72(-1.99%) |
Oct 27, 2020 | 37.51 | 37.55 | 36.28 | 36.33 | 11,326,391 | -1.30(-3.45%) |
Oct 26, 2020 | 37.83 | 37.92 | 37.14 | 37.63 | 11,009,953 | -0.77(-2.00%) |
Oct 23, 2020 | 38.28 | 38.84 | 37.72 | 38.39 | 12,706,535 | +0.43(+1.14%) |
Oct 22, 2020 | 36.25 | 38.00 | 36.25 | 37.96 | 14,001,603 | +1.72(+4.75%) |
Oct 21, 2020 | 36.16 | 36.54 | 35.98 | 36.24 | 10,193,358 | +0.14(+0.37%) |
Oct 20, 2020 | 35.68 | 36.76 | 35.65 | 36.10 | 13,317,073 | +0.81(+2.30%) |
Oct 19, 2020 | 35.79 | 36.08 | 35.23 | 35.29 | 10,651,894 | -0.23(-0.66%) |
Oct 16, 2020 | 35.62 | 35.81 | 34.93 | 35.53 | 8,314,903 | +0.09(+0.25%) |
Oct 15, 2020 | 34.22 | 35.46 | 34.14 | 35.44 | 7,729,474 | +0.84(+2.42%) |
Oct 14, 2020 | 35.08 | 35.52 | 34.57 | 34.60 | 12,349,005 | -0.52(-1.49%) |
Oct 13, 2020 | 36.08 | 36.08 | 35.01 | 35.12 | 11,774,793 | -1.12(-3.08%) |
Oct 12, 2020 | 35.76 | 36.29 | 35.60 | 36.24 | 8,428,391 | +0.49(+1.36%) |
Oct 09, 2020 | 36.38 | 36.58 | 35.58 | 35.75 | 14,434,212 | -0.41(-1.12%) |
Oct 08, 2020 | 35.88 | 36.29 | 35.62 | 36.16 | 8,556,755 | +0.55(+1.54%) |
Oct 07, 2020 | 35.14 | 36.04 | 35.12 | 35.61 | 10,606,171 | +0.98(+2.84%) |
Oct 06, 2020 | 35.07 | 36.07 | 34.46 | 34.62 | 19,163,682 | -0.06(-0.18%) |
Oct 05, 2020 | 33.71 | 34.73 | 33.70 | 34.69 | 15,430,595 | +1.39(+4.17%) |
Oct 02, 2020 | 31.70 | 33.46 | 31.70 | 33.30 | 10,681,557 | +0.92(+2.84%) |