Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.07 | 50.07 | 50.07 | 17,721,260 | +0.72(+1.46%) | |
Dec 30, 2020 | 51.37 | 51.83 | 49.32 | 49.35 | 17,721,260 | -1.88(-3.67%) |
Dec 29, 2020 | 51.48 | 53.78 | 50.46 | 51.23 | 49,940,376 | +2.97(+6.15%) |
Dec 28, 2020 | 50.77 | 50.83 | 47.82 | 48.26 | 13,703,821 | -1.89(-3.77%) |
Dec 24, 2020 | 51.92 | 51.98 | 49.88 | 50.15 | 9,450,300 | -1.59(-3.07%) |
Dec 23, 2020 | 52.14 | 53.79 | 51.50 | 51.74 | 12,928,018 | -0.35(-0.67%) |
Dec 22, 2020 | 52.59 | 53.31 | 50.80 | 52.09 | 16,249,997 | -0.27(-0.52%) |
Dec 21, 2020 | 52.43 | 53.24 | 51.86 | 52.36 | 10,774,342 | -0.63(-1.19%) |
Dec 18, 2020 | 53.56 | 54.29 | 52.42 | 52.99 | 24,450,100 | -0.26(-0.49%) |
Dec 17, 2020 | 52.56 | 54.71 | 51.90 | 53.25 | 25,341,846 | +1.60(+3.10%) |
Dec 16, 2020 | 52.11 | 52.52 | 50.29 | 51.65 | 27,165,160 | +0.30(+0.58%) |
Dec 15, 2020 | 51.79 | 52.65 | 51.13 | 51.35 | 14,535,913 | -0.25(-0.48%) |
Dec 14, 2020 | 53.68 | 53.73 | 51.28 | 51.60 | 18,921,488 | -1.73(-3.24%) |
Dec 11, 2020 | 52.88 | 53.85 | 51.88 | 53.33 | 26,837,700 | +0.18(+0.34%) |
Dec 10, 2020 | 48.85 | 53.26 | 48.60 | 53.15 | 31,451,564 | +4.00(+8.14%) |
Dec 09, 2020 | 50.00 | 50.98 | 48.46 | 49.15 | 18,332,464 | -0.85(-1.70%) |
Dec 08, 2020 | 49.33 | 50.43 | 49.18 | 50.00 | 12,435,858 | +0.55(+1.11%) |
Dec 07, 2020 | 48.00 | 49.65 | 47.80 | 49.45 | 18,745,816 | +1.35(+2.81%) |
Dec 04, 2020 | 47.99 | 48.60 | 47.40 | 48.10 | 13,089,300 | +0.15(+0.31%) |
Dec 03, 2020 | 47.05 | 48.60 | 46.22 | 47.95 | 21,350,194 | +0.46(+0.97%) |
Dec 02, 2020 | 44.43 | 47.50 | 43.53 | 47.49 | 24,334,478 | +2.99(+6.72%) |
Dec 01, 2020 | 44.85 | 45.20 | 43.38 | 44.50 | 17,081,292 | +0.08(+0.18%) |
Nov 30, 2020 | 46.02 | 46.25 | 43.26 | 44.42 | 18,870,550 | -1.61(-3.50%) |
Nov 27, 2020 | 45.82 | 46.34 | 45.17 | 46.03 | 7,690,600 | +0.47(+1.03%) |
Nov 25, 2020 | 44.12 | 45.69 | 43.70 | 45.56 | 17,817,600 | +1.27(+2.87%) |
Nov 24, 2020 | 45.60 | 45.69 | 43.36 | 44.29 | 24,409,872 | -0.97(-2.14%) |
Nov 23, 2020 | 47.10 | 47.27 | 45.11 | 45.26 | 37,012,296 | +0.97(+2.19%) |
Nov 20, 2020 | 42.62 | 44.32 | 42.22 | 44.29 | 28,635,800 | +2.00(+4.73%) |
Nov 19, 2020 | 40.60 | 42.42 | 39.96 | 42.29 | 28,379,148 | +1.66(+4.09%) |
Nov 18, 2020 | 39.31 | 40.98 | 39.19 | 40.63 | 18,347,874 | +1.36(+3.46%) |
Nov 17, 2020 | 39.01 | 39.76 | 38.51 | 39.27 | 25,689,092 | +0.19(+0.49%) |
Nov 16, 2020 | 39.03 | 41.31 | 38.70 | 39.08 | 27,122,400 | -1.35(-3.34%) |
Nov 13, 2020 | 40.45 | 40.96 | 39.24 | 40.43 | 18,618,500 | +0.13(+0.32%) |
Nov 12, 2020 | 39.52 | 41.80 | 39.15 | 40.30 | 36,497,196 | +1.84(+4.78%) |
Nov 11, 2020 | 39.59 | 40.15 | 38.34 | 38.46 | 31,800,222 | -0.08(-0.21%) |
Nov 10, 2020 | 40.67 | 40.68 | 37.35 | 38.54 | 42,068,664 | -2.56(-6.23%) |
Nov 09, 2020 | 43.26 | 44.53 | 41.09 | 41.10 | 35,098,644 | -4.28(-9.43%) |
Nov 06, 2020 | 41.68 | 45.60 | 41.14 | 45.38 | 45,874,500 | +3.83(+9.22%) |
Nov 05, 2020 | 42.29 | 42.53 | 41.22 | 41.55 | 25,062,230 | -0.44(-1.05%) |
Nov 04, 2020 | 41.56 | 42.54 | 41.06 | 41.99 | 23,301,232 | +0.82(+1.99%) |
Nov 03, 2020 | 40.70 | 41.69 | 40.35 | 41.17 | 22,692,276 | +0.38(+0.93%) |
Nov 02, 2020 | 39.53 | 40.95 | 38.67 | 40.79 | 37,457,968 | +1.40(+3.55%) |
Oct 30, 2020 | 42.06 | 42.12 | 38.79 | 39.39 | 52,777,500 | -2.83(-6.70%) |
Oct 29, 2020 | 43.42 | 43.60 | 41.51 | 42.22 | 38,222,560 | -0.64(-1.49%) |
Oct 28, 2020 | 40.31 | 43.40 | 40.12 | 42.86 | 78,683,456 | +1.32(+3.18%) |
Oct 27, 2020 | 41.55 | 42.34 | 40.80 | 41.54 | 63,610,000 | +0.27(+0.65%) |
Oct 26, 2020 | 43.19 | 44.18 | 40.91 | 41.27 | 138,674,944 | -1.90(-4.40%) |
Oct 23, 2020 | 39.43 | 43.19 | 39.17 | 43.17 | 206,472,800 | +4.20(+10.78%) |
Oct 22, 2020 | 36.94 | 39.19 | 36.86 | 38.97 | 124,437,904 | +2.47(+6.77%) |
Oct 21, 2020 | 34.97 | 38.89 | 34.52 | 36.50 | 254,229,744 | +8.05(+28.30%) |
Oct 20, 2020 | 28.28 | 28.95 | 27.91 | 28.45 | 46,525,508 | -0.21(-0.73%) |
Oct 19, 2020 | 28.25 | 29.08 | 28.25 | 28.66 | 31,452,692 | +0.83(+2.98%) |
Oct 16, 2020 | 28.50 | 28.55 | 27.52 | 27.83 | 21,636,102 | -0.23(-0.82%) |
Oct 15, 2020 | 27.05 | 28.10 | 26.88 | 28.06 | 18,946,294 | +0.74(+2.71%) |
Oct 14, 2020 | 27.22 | 27.44 | 26.68 | 27.32 | 13,557,266 | +0.32(+1.19%) |
Oct 13, 2020 | 27.27 | 27.38 | 26.91 | 27.00 | 11,843,558 | +0.04(+0.15%) |
Oct 12, 2020 | 27.36 | 27.67 | 26.94 | 26.96 | 11,105,382 | -0.04(-0.15%) |
Oct 09, 2020 | 27.16 | 27.47 | 26.89 | 27.00 | 10,984,700 | -0.05(-0.18%) |
Oct 08, 2020 | 27.00 | 27.13 | 26.81 | 27.05 | 9,752,453 | +0.38(+1.42%) |
Oct 07, 2020 | 27.10 | 27.13 | 26.62 | 26.67 | 8,620,462 | -0.06(-0.22%) |
Oct 06, 2020 | 27.50 | 27.79 | 26.51 | 26.73 | 14,538,719 | -0.81(-2.94%) |
Oct 05, 2020 | 26.95 | 27.64 | 26.91 | 27.54 | 14,192,036 | +0.90(+3.38%) |
Oct 02, 2020 | 26.23 | 26.99 | 26.13 | 26.64 | 14,950,500 | -0.14(-0.52%) |