Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.97 | 40.97 | 40.97 | 1,834,895 | -2.83(-6.46%) | |
Dec 30, 2020 | 43.35 | 44.92 | 43.01 | 43.80 | 1,834,895 | +0.34(+0.78%) |
Dec 29, 2020 | 44.00 | 44.03 | 42.70 | 43.46 | 1,926,002 | -0.51(-1.16%) |
Dec 28, 2020 | 43.15 | 44.34 | 41.64 | 43.97 | 2,257,598 | +1.08(+2.52%) |
Dec 24, 2020 | 42.96 | 43.80 | 42.37 | 42.89 | 1,021,800 | -0.67(-1.54%) |
Dec 23, 2020 | 44.47 | 44.60 | 42.83 | 43.56 | 2,188,707 | -0.14(-0.32%) |
Dec 22, 2020 | 42.00 | 44.00 | 41.50 | 43.70 | 3,257,693 | +2.00(+4.80%) |
Dec 21, 2020 | 39.86 | 41.89 | 39.25 | 41.70 | 2,523,921 | +0.66(+1.61%) |
Dec 18, 2020 | 39.93 | 41.84 | 39.61 | 41.04 | 4,442,300 | +1.36(+3.43%) |
Dec 17, 2020 | 39.75 | 39.95 | 38.58 | 39.68 | 3,677,834 | +0.02(+0.05%) |
Dec 16, 2020 | 37.90 | 39.93 | 37.62 | 39.66 | 5,424,302 | +2.33(+6.24%) |
Dec 15, 2020 | 35.25 | 37.47 | 35.08 | 37.33 | 4,854,524 | +1.89(+5.33%) |
Dec 14, 2020 | 34.95 | 36.00 | 33.91 | 35.44 | 2,762,883 | +0.72(+2.07%) |
Dec 11, 2020 | 34.02 | 34.99 | 33.75 | 34.72 | 2,079,700 | +0.72(+2.12%) |
Dec 10, 2020 | 33.15 | 34.10 | 32.40 | 34.00 | 2,710,314 | +0.74(+2.22%) |
Dec 09, 2020 | 34.44 | 35.00 | 32.95 | 33.26 | 1,973,961 | -0.91(-2.66%) |
Dec 08, 2020 | 35.68 | 35.79 | 34.09 | 34.17 | 1,960,347 | -1.29(-3.64%) |
Dec 07, 2020 | 32.22 | 35.97 | 32.00 | 35.46 | 6,850,200 | +2.33(+7.03%) |
Dec 04, 2020 | 33.33 | 33.73 | 32.84 | 33.13 | 2,657,200 | -0.11(-0.33%) |
Dec 03, 2020 | 33.70 | 34.78 | 33.12 | 33.24 | 2,176,552 | -0.41(-1.22%) |
Dec 02, 2020 | 34.71 | 34.79 | 33.13 | 33.65 | 2,621,013 | -1.71(-4.84%) |
Dec 01, 2020 | 36.30 | 36.50 | 34.93 | 35.36 | 1,958,711 | -0.50(-1.39%) |
Nov 30, 2020 | 37.87 | 37.96 | 34.88 | 35.86 | 2,422,271 | -1.57(-4.19%) |
Nov 27, 2020 | 38.44 | 38.86 | 36.86 | 37.43 | 1,124,100 | -0.65(-1.71%) |
Nov 25, 2020 | 37.71 | 38.65 | 36.70 | 38.08 | 1,522,300 | +0.96(+2.59%) |
Nov 24, 2020 | 37.42 | 39.64 | 36.78 | 37.12 | 2,576,311 | -0.10(-0.27%) |
Nov 23, 2020 | 36.43 | 37.54 | 36.35 | 37.22 | 1,846,982 | +0.74(+2.03%) |
Nov 20, 2020 | 36.85 | 37.20 | 35.21 | 36.48 | 1,906,300 | -0.23(-0.63%) |
Nov 19, 2020 | 35.81 | 37.10 | 35.35 | 36.71 | 1,823,340 | +0.94(+2.63%) |
Nov 18, 2020 | 35.75 | 37.60 | 35.58 | 35.77 | 2,138,227 | +0.21(+0.59%) |
Nov 17, 2020 | 33.43 | 36.50 | 33.29 | 35.56 | 3,098,277 | +2.00(+5.96%) |
Nov 16, 2020 | 36.16 | 36.74 | 32.99 | 33.56 | 4,888,773 | -2.67(-7.37%) |
Nov 13, 2020 | 35.68 | 36.65 | 34.64 | 36.23 | 3,253,800 | +0.74(+2.09%) |
Nov 12, 2020 | 35.51 | 38.29 | 35.01 | 35.49 | 9,229,381 | -5.31(-13.01%) |
Nov 11, 2020 | 38.51 | 41.46 | 38.51 | 40.80 | 5,449,462 | +2.51(+6.56%) |
Nov 10, 2020 | 39.89 | 39.89 | 37.61 | 38.29 | 2,079,352 | +0.09(+0.24%) |
Nov 09, 2020 | 43.63 | 43.80 | 37.90 | 38.20 | 2,919,780 | -4.71(-10.98%) |
Nov 06, 2020 | 42.00 | 42.93 | 40.19 | 42.91 | 1,082,600 | +0.65(+1.54%) |
Nov 05, 2020 | 41.74 | 42.73 | 41.40 | 42.26 | 991,866 | +1.47(+3.60%) |
Nov 04, 2020 | 41.12 | 41.18 | 39.09 | 40.79 | 1,139,715 | +0.98(+2.46%) |
Nov 03, 2020 | 39.35 | 40.39 | 38.72 | 39.81 | 635,865 | +1.10(+2.84%) |
Nov 02, 2020 | 41.46 | 41.74 | 38.62 | 38.71 | 1,142,554 | -2.39(-5.82%) |
Oct 30, 2020 | 40.88 | 41.48 | 37.82 | 41.10 | 2,047,100 | +0.74(+1.83%) |
Oct 29, 2020 | 42.25 | 43.44 | 40.26 | 40.36 | 1,052,426 | -1.97(-4.65%) |
Oct 28, 2020 | 41.65 | 43.16 | 41.35 | 42.33 | 1,014,031 | -0.77(-1.79%) |
Oct 27, 2020 | 42.43 | 43.47 | 41.30 | 43.10 | 1,734,298 | +0.57(+1.34%) |
Oct 26, 2020 | 45.37 | 45.70 | 41.71 | 42.53 | 2,310,154 | -3.57(-7.74%) |
Oct 23, 2020 | 46.16 | 46.25 | 44.38 | 46.10 | 1,284,000 | +1.01(+2.24%) |
Oct 22, 2020 | 45.51 | 46.36 | 44.30 | 45.09 | 1,142,943 | -0.11(-0.24%) |
Oct 21, 2020 | 50.00 | 51.76 | 45.02 | 45.20 | 2,121,182 | -4.66(-9.35%) |
Oct 20, 2020 | 49.75 | 50.64 | 47.88 | 49.86 | 1,561,953 | +0.50(+1.01%) |
Oct 19, 2020 | 49.41 | 52.58 | 49.03 | 49.36 | 2,296,437 | +0.97(+2.00%) |
Oct 16, 2020 | 49.31 | 50.45 | 48.38 | 48.39 | 780,100 | -0.43(-0.88%) |
Oct 15, 2020 | 47.55 | 48.95 | 46.90 | 48.82 | 1,088,007 | -0.16(-0.33%) |
Oct 14, 2020 | 48.20 | 49.70 | 48.08 | 48.98 | 1,495,340 | +1.68(+3.55%) |
Oct 13, 2020 | 47.48 | 48.12 | 46.85 | 47.30 | 1,604,974 | +0.23(+0.49%) |
Oct 12, 2020 | 50.12 | 50.24 | 47.00 | 47.07 | 1,575,386 | -2.45(-4.95%) |
Oct 09, 2020 | 49.87 | 50.30 | 49.25 | 49.52 | 827,800 | -0.13(-0.26%) |
Oct 08, 2020 | 51.24 | 52.01 | 49.62 | 49.65 | 1,228,562 | -1.26(-2.47%) |
Oct 07, 2020 | 50.03 | 52.44 | 49.12 | 50.91 | 1,803,537 | +1.81(+3.69%) |
Oct 06, 2020 | 50.50 | 52.20 | 49.02 | 49.10 | 1,396,348 | -2.00(-3.91%) |
Oct 05, 2020 | 51.24 | 51.34 | 49.79 | 51.10 | 897,140 | +0.59(+1.17%) |
Oct 02, 2020 | 49.15 | 51.33 | 48.76 | 50.51 | 1,436,200 | -0.94(-1.83%) |
Oct 01, 2020 | 52.14 | 52.44 | 50.51 | 51.45 | 1,320,968 | -0.33(-0.64%) |
Sep 30, 2020 | 51.70 | 53.05 | 50.35 | 51.78 | 1,585,451 | -0.18(-0.35%) |
Sep 29, 2020 | 51.00 | 52.24 | 50.50 | 51.96 | 724,775 | +1.09(+2.14%) |
Sep 28, 2020 | 50.67 | 51.14 | 49.00 | 50.87 | 917,969 | +1.34(+2.71%) |
Sep 25, 2020 | 49.00 | 49.94 | 48.45 | 49.53 | 2,073,600 | +0.42(+0.86%) |
Sep 24, 2020 | 50.40 | 50.65 | 47.30 | 49.11 | 2,665,797 | -2.62(-5.06%) |
Sep 23, 2020 | 53.73 | 54.18 | 51.10 | 51.73 | 1,429,981 | -1.53(-2.87%) |
Sep 22, 2020 | 51.01 | 54.92 | 49.35 | 53.26 | 6,800,397 | +6.83(+14.71%) |
Sep 21, 2020 | 45.75 | 47.41 | 44.08 | 46.43 | 2,325,037 | -0.26(-0.56%) |
Sep 18, 2020 | 49.00 | 49.50 | 46.02 | 46.69 | 4,235,500 | -1.81(-3.73%) |
Sep 17, 2020 | 49.86 | 50.60 | 46.88 | 48.50 | 2,065,708 | -1.89(-3.75%) |
Sep 16, 2020 | 52.79 | 54.43 | 49.60 | 50.39 | 2,328,011 | -2.68(-5.05%) |
Sep 15, 2020 | 51.66 | 53.66 | 51.66 | 53.07 | 1,653,069 | +2.11(+4.14%) |
Sep 14, 2020 | 52.35 | 52.90 | 50.48 | 50.96 | 2,698,337 | -0.26(-0.51%) |
Sep 11, 2020 | 55.50 | 55.80 | 50.75 | 51.22 | 6,686,900 | -5.09(-9.04%) |
Sep 10, 2020 | 57.77 | 58.78 | 54.05 | 56.31 | 1,179,426 | -0.89(-1.56%) |
Sep 09, 2020 | 55.16 | 60.10 | 53.50 | 57.20 | 1,947,510 | +0.97(+1.73%) |
Sep 08, 2020 | 56.53 | 60.00 | 55.10 | 56.23 | 828,060 | -1.81(-3.12%) |
Sep 04, 2020 | 60.71 | 61.77 | 55.01 | 58.04 | 1,264,700 | -2.44(-4.03%) |
Sep 03, 2020 | 68.18 | 68.32 | 59.82 | 60.48 | 1,204,043 | -8.39(-12.18%) |
Sep 02, 2020 | 74.00 | 74.40 | 67.00 | 68.87 | 1,302,915 | -5.00(-6.77%) |
Sep 01, 2020 | 69.51 | 75.49 | 68.66 | 73.87 | 1,012,335 | +5.24(+7.64%) |
Aug 31, 2020 | 65.28 | 69.05 | 64.53 | 68.63 | 675,268 | +3.62(+5.57%) |
Aug 28, 2020 | 66.68 | 67.48 | 64.46 | 65.01 | 605,400 | -1.13(-1.71%) |
Aug 27, 2020 | 65.94 | 67.00 | 64.90 | 66.14 | 505,477 | +0.48(+0.73%) |
Aug 26, 2020 | 67.05 | 68.00 | 65.14 | 65.66 | 841,267 | +0.30(+0.46%) |
Aug 25, 2020 | 66.04 | 66.48 | 64.26 | 65.36 | 579,059 | -0.36(-0.55%) |
Aug 24, 2020 | 62.78 | 66.17 | 62.32 | 65.72 | 974,912 | +3.59(+5.78%) |
Aug 21, 2020 | 60.00 | 63.32 | 59.13 | 62.13 | 789,700 | +2.27(+3.79%) |
Aug 20, 2020 | 60.40 | 61.00 | 59.28 | 59.86 | 461,262 | -0.87(-1.43%) |
Aug 19, 2020 | 60.33 | 62.44 | 58.60 | 60.73 | 1,041,257 | +0.85(+1.42%) |
Aug 18, 2020 | 58.58 | 60.39 | 58.00 | 59.88 | 671,027 | +1.56(+2.67%) |
Aug 17, 2020 | 59.43 | 59.49 | 57.09 | 58.32 | 759,029 | -0.13(-0.22%) |
Aug 14, 2020 | 55.50 | 60.00 | 55.03 | 58.45 | 2,508,000 | +2.08(+3.69%) |
Aug 13, 2020 | 55.23 | 61.30 | 53.15 | 56.37 | 6,808,795 | -12.64(-18.32%) |
Aug 12, 2020 | 65.83 | 71.09 | 64.74 | 69.01 | 2,007,590 | +4.25(+6.56%) |
Aug 11, 2020 | 63.98 | 67.03 | 63.52 | 64.76 | 904,867 | +0.76(+1.19%) |
Aug 10, 2020 | 65.54 | 66.90 | 63.01 | 64.00 | 795,780 | +0.03(+0.05%) |
Aug 07, 2020 | 69.95 | 71.00 | 62.74 | 63.97 | 1,295,100 | -3.54(-5.24%) |
Aug 06, 2020 | 62.39 | 72.68 | 61.50 | 67.51 | 2,075,869 | +4.16(+6.57%) |
Aug 05, 2020 | 59.70 | 64.14 | 59.00 | 63.35 | 1,207,553 | +5.24(+9.02%) |
Aug 04, 2020 | 58.86 | 60.82 | 58.00 | 58.11 | 466,431 | -1.31(-2.20%) |
Aug 03, 2020 | 59.00 | 62.50 | 58.69 | 59.42 | 939,383 | +0.23(+0.39%) |
Jul 31, 2020 | 56.91 | 60.00 | 55.88 | 59.19 | 1,038,800 | +2.97(+5.28%) |
Jul 30, 2020 | 54.43 | 57.29 | 54.04 | 56.22 | 796,568 | +1.22(+2.22%) |
Jul 29, 2020 | 50.78 | 55.57 | 50.60 | 55.00 | 966,971 | +4.72(+9.39%) |
Jul 28, 2020 | 50.50 | 52.98 | 50.03 | 50.28 | 863,754 | -0.37(-0.73%) |
Jul 27, 2020 | 49.25 | 50.99 | 48.67 | 50.65 | 407,807 | +1.65(+3.37%) |
Jul 24, 2020 | 48.10 | 50.25 | 47.47 | 49.00 | 562,200 | -1.22(-2.43%) |
Jul 23, 2020 | 49.50 | 51.35 | 48.80 | 50.22 | 559,503 | +1.20(+2.45%) |
Jul 22, 2020 | 48.60 | 49.88 | 48.49 | 49.02 | 347,775 | +0.31(+0.64%) |
Jul 21, 2020 | 49.79 | 50.69 | 47.31 | 48.71 | 1,006,204 | -0.96(-1.93%) |
Jul 20, 2020 | 46.59 | 50.11 | 46.00 | 49.67 | 823,950 | +2.97(+6.36%) |
Jul 17, 2020 | 44.80 | 46.87 | 44.72 | 46.70 | 598,200 | +2.66(+6.04%) |
Jul 16, 2020 | 46.11 | 46.57 | 43.88 | 44.04 | 938,804 | -2.65(-5.68%) |
Jul 15, 2020 | 45.33 | 47.76 | 44.41 | 46.69 | 706,929 | +2.50(+5.66%) |
Jul 14, 2020 | 44.45 | 46.16 | 43.22 | 44.19 | 888,794 | -0.75(-1.67%) |
Jul 13, 2020 | 50.30 | 52.00 | 44.71 | 44.94 | 1,565,216 | -4.32(-8.77%) |
Jul 10, 2020 | 48.98 | 50.45 | 48.50 | 49.26 | 390,700 | +0.31(+0.63%) |
Jul 09, 2020 | 50.60 | 51.94 | 48.00 | 48.95 | 823,563 | -1.29(-2.57%) |
Jul 08, 2020 | 53.17 | 53.56 | 50.00 | 50.24 | 1,257,044 | -1.88(-3.61%) |
Jul 07, 2020 | 55.27 | 55.83 | 51.45 | 52.12 | 944,211 | -3.72(-6.66%) |
Jul 06, 2020 | 56.49 | 60.91 | 55.71 | 55.84 | 1,781,474 | +1.54(+2.84%) |
Jul 02, 2020 | 55.27 | 56.99 | 54.16 | 54.30 | 582,900 | +0.11(+0.20%) |
Jul 01, 2020 | 52.45 | 56.44 | 52.07 | 54.19 | 1,202,127 | +2.05(+3.93%) |
Jun 30, 2020 | 54.05 | 55.55 | 50.62 | 52.14 | 943,560 | -2.87(-5.22%) |
Jun 29, 2020 | 54.90 | 56.00 | 50.60 | 55.01 | 1,010,330 | +0.91(+1.68%) |
Jun 26, 2020 | 55.64 | 58.98 | 53.05 | 54.10 | 1,934,700 | -3.44(-5.98%) |
Jun 25, 2020 | 47.10 | 57.89 | 46.20 | 57.54 | 2,057,999 | +9.85(+20.65%) |
Jun 24, 2020 | 49.09 | 50.82 | 47.05 | 47.69 | 913,306 | -2.80(-5.55%) |
Jun 23, 2020 | 51.00 | 52.30 | 47.58 | 50.49 | 1,590,893 | -0.08(-0.16%) |
Jun 22, 2020 | 48.10 | 52.21 | 47.24 | 50.57 | 1,529,139 | +3.06(+6.44%) |
Jun 19, 2020 | 47.50 | 48.85 | 46.11 | 47.51 | 1,901,500 | +1.95(+4.28%) |
Jun 18, 2020 | 42.53 | 47.26 | 42.53 | 45.56 | 1,281,078 | +2.20(+5.07%) |
Jun 17, 2020 | 42.06 | 45.70 | 41.60 | 43.36 | 1,245,701 | +1.26(+2.99%) |
Jun 16, 2020 | 43.25 | 44.09 | 41.50 | 42.10 | 1,394,581 | -0.90(-2.09%) |
Jun 15, 2020 | 40.50 | 43.50 | 40.00 | 43.00 | 3,604,485 | -0.03(-0.07%) |
Jun 12, 2020 | 47.25 | 47.55 | 41.62 | 43.03 | 3,054,900 | -2.57(-5.64%) |
Jun 11, 2020 | 43.45 | 47.42 | 41.56 | 45.60 | 3,327,373 | -4.39(-8.78%) |
Jun 10, 2020 | 51.45 | 59.00 | 45.00 | 49.99 | 13,389,211 | +2.09(+4.36%) |