Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.99 | 53.99 | 53.99 | 12,297,713 | +0.70(+1.31%) | |
Dec 30, 2020 | 53.34 | 53.64 | 53.13 | 53.29 | 12,297,713 | -0.04(-0.08%) |
Dec 29, 2020 | 53.55 | 53.76 | 53.02 | 53.34 | 12,328,463 | -0.19(-0.36%) |
Dec 28, 2020 | 53.08 | 54.23 | 52.97 | 53.53 | 16,459,192 | +0.49(+0.92%) |
Dec 24, 2020 | 53.35 | 53.49 | 52.43 | 53.04 | 7,793,451 | -0.18(-0.35%) |
Dec 23, 2020 | 52.54 | 53.69 | 52.35 | 53.22 | 18,910,546 | +1.33(+2.57%) |
Dec 22, 2020 | 53.50 | 53.54 | 51.79 | 51.89 | 20,387,386 | -1.73(-3.22%) |
Dec 21, 2020 | 52.85 | 54.13 | 52.37 | 53.62 | 36,417,008 | +1.90(+3.67%) |
Dec 18, 2020 | 52.80 | 52.80 | 51.41 | 51.72 | 32,790,214 | -0.87(-1.65%) |
Dec 17, 2020 | 52.54 | 52.79 | 52.16 | 52.58 | 20,815,308 | +0.26(+0.50%) |
Dec 16, 2020 | 52.59 | 52.66 | 51.98 | 52.32 | 17,111,164 | +0.07(+0.13%) |
Dec 15, 2020 | 51.44 | 52.42 | 51.29 | 52.25 | 18,322,986 | +0.81(+1.58%) |
Dec 14, 2020 | 52.54 | 52.77 | 51.43 | 51.44 | 22,477,282 | -0.17(-0.32%) |
Dec 11, 2020 | 52.36 | 52.37 | 50.95 | 51.60 | 23,936,630 | -1.37(-2.59%) |
Dec 10, 2020 | 50.82 | 53.22 | 50.80 | 52.98 | 29,525,072 | +1.36(+2.63%) |
Dec 09, 2020 | 51.80 | 52.14 | 51.05 | 51.62 | 31,139,214 | +0.52(+1.01%) |
Dec 08, 2020 | 50.33 | 51.14 | 50.23 | 51.10 | 17,701,792 | +0.20(+0.40%) |
Dec 07, 2020 | 50.92 | 51.32 | 50.16 | 50.90 | 24,297,156 | -0.43(-0.84%) |
Dec 04, 2020 | 50.40 | 51.51 | 50.18 | 51.33 | 28,203,084 | +1.79(+3.61%) |
Dec 03, 2020 | 50.24 | 50.30 | 49.21 | 49.54 | 21,432,762 | -0.54(-1.08%) |
Dec 02, 2020 | 48.48 | 50.28 | 48.38 | 50.09 | 30,595,172 | +1.51(+3.12%) |
Dec 01, 2020 | 49.52 | 49.68 | 48.51 | 48.57 | 26,834,918 | +0.35(+0.73%) |
Nov 30, 2020 | 49.16 | 49.51 | 48.15 | 48.22 | 26,646,938 | -1.40(-2.82%) |
Nov 27, 2020 | 49.91 | 50.12 | 49.14 | 49.62 | 16,293,125 | -0.34(-0.68%) |
Nov 25, 2020 | 49.27 | 50.05 | 48.45 | 49.96 | 32,262,488 | +0.00(+0.00%) |
Nov 24, 2020 | 47.71 | 50.03 | 47.71 | 49.96 | 37,532,144 | +3.29(+7.05%) |
Nov 23, 2020 | 45.98 | 46.96 | 45.79 | 46.67 | 32,961,712 | +1.44(+3.19%) |
Nov 20, 2020 | 45.38 | 45.63 | 44.82 | 45.23 | 17,676,562 | -0.43(-0.94%) |
Nov 19, 2020 | 45.18 | 45.81 | 44.61 | 45.66 | 23,105,568 | +0.95(+2.14%) |
Nov 18, 2020 | 44.74 | 46.10 | 44.67 | 44.70 | 29,440,392 | +0.28(+0.63%) |
Nov 17, 2020 | 43.64 | 44.60 | 43.33 | 44.42 | 21,653,578 | +0.29(+0.65%) |
Nov 16, 2020 | 44.14 | 44.68 | 43.65 | 44.13 | 30,479,826 | +1.52(+3.58%) |
Nov 13, 2020 | 42.60 | 42.96 | 42.38 | 42.61 | 21,293,552 | +0.33(+0.79%) |
Nov 12, 2020 | 42.00 | 42.39 | 41.78 | 42.28 | 32,498,786 | -0.57(-1.33%) |
Nov 11, 2020 | 41.94 | 43.16 | 41.75 | 42.85 | 33,928,524 | +1.12(+2.69%) |
Nov 10, 2020 | 42.30 | 42.69 | 41.55 | 41.72 | 37,976,412 | +0.01(+0.02%) |
Nov 09, 2020 | 41.24 | 42.71 | 40.51 | 41.72 | 64,936,260 | +4.32(+11.54%) |
Nov 06, 2020 | 38.10 | 38.19 | 37.21 | 37.40 | 20,219,600 | -0.32(-0.84%) |
Nov 05, 2020 | 37.07 | 38.16 | 36.93 | 37.71 | 28,475,582 | +0.87(+2.35%) |
Nov 04, 2020 | 37.24 | 38.01 | 36.69 | 36.85 | 29,623,864 | -1.27(-3.33%) |
Nov 03, 2020 | 37.92 | 38.55 | 37.71 | 38.12 | 34,207,488 | +1.16(+3.13%) |
Nov 02, 2020 | 36.65 | 37.36 | 36.08 | 36.96 | 27,756,522 | +0.69(+1.91%) |
Oct 30, 2020 | 35.93 | 36.37 | 35.45 | 36.27 | 30,801,396 | +0.24(+0.66%) |
Oct 29, 2020 | 35.57 | 36.46 | 35.21 | 36.03 | 26,977,698 | +0.46(+1.29%) |
Oct 28, 2020 | 35.44 | 35.97 | 35.24 | 35.57 | 31,772,260 | -0.65(-1.79%) |
Oct 27, 2020 | 37.23 | 37.23 | 36.21 | 36.22 | 28,020,978 | -1.19(-3.19%) |
Oct 26, 2020 | 37.50 | 37.54 | 37.03 | 37.42 | 28,814,814 | -0.60(-1.57%) |
Oct 23, 2020 | 38.24 | 38.55 | 37.77 | 38.01 | 21,373,398 | +0.00(+0.00%) |
Oct 22, 2020 | 37.10 | 38.05 | 36.90 | 38.01 | 24,665,854 | +0.81(+2.19%) |
Oct 21, 2020 | 37.59 | 37.82 | 37.11 | 37.20 | 22,892,370 | -0.44(-1.17%) |
Oct 20, 2020 | 37.51 | 38.13 | 37.49 | 37.64 | 24,568,328 | +0.54(+1.45%) |
Oct 19, 2020 | 37.49 | 37.53 | 37.03 | 37.11 | 26,338,392 | -0.25(-0.67%) |
Oct 16, 2020 | 37.78 | 37.95 | 37.26 | 37.36 | 30,068,480 | -0.36(-0.96%) |
Oct 15, 2020 | 36.79 | 37.74 | 36.54 | 37.72 | 30,525,424 | +0.50(+1.35%) |
Oct 14, 2020 | 37.64 | 38.26 | 37.19 | 37.22 | 35,013,028 | -0.56(-1.49%) |
Oct 13, 2020 | 39.89 | 39.89 | 37.67 | 37.78 | 57,657,980 | -1.90(-4.80%) |
Oct 12, 2020 | 39.00 | 39.78 | 38.88 | 39.68 | 27,811,034 | +0.82(+2.11%) |
Oct 09, 2020 | 38.93 | 39.43 | 38.65 | 38.86 | 29,592,716 | +0.10(+0.25%) |
Oct 08, 2020 | 38.84 | 39.07 | 38.30 | 38.77 | 33,090,520 | -0.02(-0.04%) |
Oct 07, 2020 | 38.94 | 39.47 | 38.58 | 38.78 | 25,568,716 | +0.37(+0.97%) |
Oct 06, 2020 | 39.33 | 39.84 | 38.20 | 38.41 | 34,106,852 | -0.43(-1.11%) |
Oct 05, 2020 | 38.28 | 39.12 | 38.24 | 38.84 | 27,907,684 | +1.08(+2.86%) |
Oct 02, 2020 | 36.79 | 37.94 | 36.78 | 37.76 | 27,631,506 | +0.19(+0.51%) |