Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.28 | 49.28 | 49.28 | 9,052,609 | +0.36(+0.73%) | |
Dec 30, 2020 | 48.57 | 49.09 | 48.55 | 48.92 | 9,052,609 | +0.28(+0.57%) |
Dec 29, 2020 | 48.93 | 48.96 | 48.54 | 48.64 | 9,257,899 | -0.03(-0.06%) |
Dec 28, 2020 | 48.39 | 48.92 | 48.28 | 48.67 | 10,032,950 | +0.65(+1.35%) |
Dec 24, 2020 | 47.64 | 48.12 | 47.64 | 48.02 | 3,634,118 | +0.32(+0.68%) |
Dec 23, 2020 | 47.58 | 47.97 | 47.57 | 47.70 | 7,835,037 | +0.29(+0.61%) |
Dec 22, 2020 | 47.45 | 47.79 | 47.08 | 47.41 | 10,783,293 | -0.04(-0.09%) |
Dec 21, 2020 | 47.34 | 47.62 | 46.71 | 47.45 | 16,610,499 | -0.84(-1.73%) |
Dec 18, 2020 | 47.70 | 48.38 | 47.28 | 48.29 | 39,485,192 | +0.42(+0.88%) |
Dec 17, 2020 | 47.89 | 48.26 | 47.76 | 47.87 | 14,105,733 | +0.19(+0.40%) |
Dec 16, 2020 | 48.16 | 48.34 | 47.57 | 47.68 | 17,447,040 | -0.70(-1.45%) |
Dec 15, 2020 | 48.33 | 48.72 | 48.16 | 48.38 | 18,021,614 | +0.51(+1.07%) |
Dec 14, 2020 | 48.21 | 48.38 | 47.79 | 47.87 | 24,807,518 | -0.07(-0.15%) |
Dec 11, 2020 | 47.44 | 48.11 | 47.43 | 47.94 | 11,838,958 | +0.27(+0.57%) |
Dec 10, 2020 | 47.98 | 48.08 | 47.61 | 47.67 | 13,461,363 | -0.25(-0.53%) |
Dec 09, 2020 | 47.96 | 48.16 | 47.62 | 47.92 | 12,807,545 | +0.13(+0.28%) |
Dec 08, 2020 | 47.57 | 48.06 | 47.43 | 47.79 | 13,894,052 | +0.17(+0.36%) |
Dec 07, 2020 | 48.31 | 48.32 | 47.35 | 47.62 | 18,037,938 | -0.77(-1.60%) |
Dec 04, 2020 | 47.43 | 48.41 | 47.41 | 48.39 | 20,167,996 | +0.96(+2.03%) |
Dec 03, 2020 | 46.64 | 47.57 | 46.64 | 47.43 | 19,270,424 | +0.60(+1.29%) |
Dec 02, 2020 | 46.64 | 46.84 | 46.39 | 46.82 | 16,593,469 | +0.06(+0.13%) |
Dec 01, 2020 | 46.85 | 47.02 | 46.53 | 46.76 | 21,110,050 | +0.40(+0.85%) |
Nov 30, 2020 | 46.81 | 46.90 | 45.90 | 46.37 | 48,075,400 | -0.62(-1.32%) |
Nov 27, 2020 | 47.35 | 47.42 | 46.91 | 46.99 | 9,532,777 | -0.20(-0.43%) |
Nov 25, 2020 | 47.32 | 47.50 | 47.07 | 47.19 | 11,434,465 | -0.26(-0.54%) |
Nov 24, 2020 | 47.38 | 47.78 | 47.27 | 47.45 | 15,509,137 | +0.48(+1.02%) |
Nov 23, 2020 | 47.21 | 47.41 | 46.54 | 46.97 | 14,796,186 | +0.01(+0.02%) |
Nov 20, 2020 | 47.42 | 47.48 | 46.89 | 46.96 | 17,550,822 | -0.41(-0.87%) |
Nov 19, 2020 | 46.80 | 47.46 | 46.32 | 47.37 | 19,271,116 | +0.46(+0.99%) |
Nov 18, 2020 | 47.92 | 48.16 | 46.86 | 46.91 | 17,129,602 | -0.95(-1.99%) |
Nov 17, 2020 | 47.84 | 47.92 | 47.28 | 47.86 | 15,980,330 | -0.15(-0.32%) |
Nov 16, 2020 | 48.59 | 48.70 | 47.50 | 48.01 | 16,720,445 | +0.36(+0.75%) |
Nov 13, 2020 | 47.48 | 47.70 | 47.16 | 47.65 | 13,963,355 | +0.39(+0.83%) |
Nov 12, 2020 | 47.30 | 47.44 | 46.90 | 47.26 | 16,851,982 | -0.51(-1.06%) |
Nov 11, 2020 | 48.08 | 48.41 | 47.55 | 47.77 | 19,512,050 | -0.36(-0.74%) |
Nov 10, 2020 | 46.87 | 48.39 | 46.76 | 48.13 | 33,316,110 | +1.26(+2.68%) |
Nov 09, 2020 | 46.83 | 47.49 | 46.42 | 46.87 | 37,504,200 | +2.78(+6.31%) |
Nov 06, 2020 | 44.27 | 44.57 | 43.91 | 44.09 | 10,425,241 | +0.01(+0.02%) |
Nov 05, 2020 | 44.36 | 44.77 | 43.99 | 44.08 | 13,962,259 | +0.24(+0.55%) |
Nov 04, 2020 | 44.07 | 44.77 | 43.76 | 43.84 | 14,500,635 | -0.50(-1.13%) |
Nov 03, 2020 | 43.88 | 44.54 | 43.69 | 44.34 | 15,768,348 | +0.99(+2.28%) |
Nov 02, 2020 | 43.46 | 43.64 | 43.01 | 43.35 | 16,995,706 | +0.50(+1.17%) |
Oct 30, 2020 | 42.63 | 42.90 | 42.23 | 42.85 | 17,727,026 | +0.04(+0.08%) |
Oct 29, 2020 | 42.55 | 43.21 | 42.17 | 42.81 | 17,238,156 | -0.04(-0.08%) |
Oct 28, 2020 | 43.69 | 43.82 | 42.60 | 42.85 | 22,301,934 | -1.64(-3.69%) |
Oct 27, 2020 | 44.41 | 44.83 | 44.18 | 44.49 | 15,581,287 | +0.09(+0.20%) |
Oct 26, 2020 | 44.88 | 45.03 | 43.87 | 44.40 | 16,481,727 | -0.64(-1.43%) |
Oct 23, 2020 | 45.47 | 45.63 | 44.99 | 45.04 | 15,131,848 | -0.14(-0.32%) |
Oct 22, 2020 | 45.62 | 45.65 | 44.92 | 45.19 | 22,643,186 | +0.62(+1.38%) |
Oct 21, 2020 | 44.54 | 44.96 | 44.37 | 44.57 | 14,033,447 | -0.23(-0.52%) |
Oct 20, 2020 | 44.48 | 45.13 | 44.39 | 44.80 | 12,306,713 | +0.56(+1.27%) |
Oct 19, 2020 | 44.61 | 45.01 | 44.10 | 44.24 | 11,137,097 | -0.37(-0.82%) |
Oct 16, 2020 | 44.57 | 44.89 | 44.46 | 44.61 | 15,221,128 | +0.04(+0.08%) |
Oct 15, 2020 | 44.04 | 44.69 | 43.95 | 44.57 | 11,174,202 | -0.12(-0.26%) |
Oct 14, 2020 | 44.62 | 45.02 | 44.27 | 44.69 | 11,869,788 | -0.09(-0.20%) |
Oct 13, 2020 | 45.46 | 45.46 | 44.49 | 44.77 | 16,111,044 | -0.78(-1.70%) |
Oct 12, 2020 | 45.33 | 45.94 | 45.32 | 45.55 | 12,769,944 | +0.25(+0.55%) |
Oct 09, 2020 | 45.18 | 45.68 | 45.11 | 45.30 | 12,795,089 | +0.31(+0.69%) |
Oct 08, 2020 | 44.32 | 45.06 | 44.16 | 44.99 | 13,620,660 | +0.80(+1.82%) |
Oct 07, 2020 | 43.71 | 44.36 | 43.64 | 44.19 | 11,367,912 | +0.55(+1.27%) |
Oct 06, 2020 | 44.18 | 44.33 | 43.54 | 43.63 | 11,300,415 | -0.39(-0.89%) |
Oct 05, 2020 | 44.07 | 44.18 | 43.79 | 44.03 | 11,921,201 | +0.02(+0.04%) |
Oct 02, 2020 | 43.47 | 44.20 | 43.29 | 44.01 | 15,265,096 | +0.16(+0.37%) |