Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.69 | 42.69 | 42.69 | 986,750 | +0.16(+0.37%) | |
Dec 30, 2020 | 42.80 | 42.81 | 42.49 | 42.53 | 986,750 | -0.28(-0.66%) |
Dec 29, 2020 | 43.33 | 43.40 | 42.58 | 42.81 | 1,500,864 | -0.43(-1.00%) |
Dec 28, 2020 | 43.30 | 43.44 | 42.91 | 43.24 | 1,074,704 | +0.05(+0.11%) |
Dec 24, 2020 | 43.25 | 43.31 | 42.88 | 43.20 | 619,451 | -0.16(-0.36%) |
Dec 23, 2020 | 43.20 | 43.48 | 43.05 | 43.35 | 1,251,072 | +0.28(+0.66%) |
Dec 22, 2020 | 43.42 | 43.60 | 42.97 | 43.07 | 1,598,558 | -0.56(-1.28%) |
Dec 21, 2020 | 43.57 | 43.72 | 43.02 | 43.63 | 1,971,151 | -0.27(-0.63%) |
Dec 18, 2020 | 43.76 | 44.12 | 43.59 | 43.90 | 3,414,681 | +0.16(+0.36%) |
Dec 17, 2020 | 43.36 | 43.98 | 43.32 | 43.75 | 2,024,882 | +0.50(+1.16%) |
Dec 16, 2020 | 43.47 | 43.86 | 43.22 | 43.24 | 1,700,340 | -0.10(-0.23%) |
Dec 15, 2020 | 43.23 | 43.55 | 43.07 | 43.35 | 1,480,981 | +0.12(+0.28%) |
Dec 14, 2020 | 43.32 | 43.98 | 43.19 | 43.23 | 1,765,262 | +0.00(+0.00%) |
Dec 11, 2020 | 42.67 | 43.49 | 42.65 | 43.23 | 1,746,322 | +0.55(+1.29%) |
Dec 10, 2020 | 43.14 | 43.24 | 42.58 | 42.68 | 1,770,595 | -0.43(-1.00%) |
Dec 09, 2020 | 43.31 | 43.31 | 42.80 | 43.11 | 1,834,643 | -0.38(-0.86%) |
Dec 08, 2020 | 42.98 | 43.66 | 42.81 | 43.48 | 1,805,845 | +0.30(+0.70%) |
Dec 07, 2020 | 43.50 | 43.67 | 42.99 | 43.18 | 1,807,598 | -0.21(-0.49%) |
Dec 04, 2020 | 43.35 | 43.48 | 42.99 | 43.39 | 2,298,729 | +0.13(+0.30%) |
Dec 03, 2020 | 42.85 | 43.45 | 42.69 | 43.26 | 2,230,125 | +0.25(+0.57%) |
Dec 02, 2020 | 43.67 | 43.89 | 42.77 | 43.02 | 2,018,032 | -0.51(-1.18%) |
Dec 01, 2020 | 43.42 | 43.80 | 43.19 | 43.53 | 2,317,860 | +0.32(+0.74%) |
Nov 30, 2020 | 43.27 | 43.34 | 42.67 | 43.21 | 3,726,515 | -0.02(-0.04%) |
Nov 27, 2020 | 43.22 | 43.24 | 42.59 | 43.23 | 1,251,569 | +0.30(+0.70%) |
Nov 25, 2020 | 42.88 | 43.55 | 42.73 | 42.92 | 3,343,705 | -0.31(-0.72%) |
Nov 24, 2020 | 45.15 | 45.60 | 43.20 | 43.24 | 5,787,360 | -2.70(-5.88%) |
Nov 23, 2020 | 45.81 | 46.06 | 45.41 | 45.94 | 3,656,855 | +0.03(+0.06%) |
Nov 20, 2020 | 45.74 | 46.08 | 45.26 | 45.91 | 2,806,695 | +0.13(+0.28%) |
Nov 19, 2020 | 45.79 | 45.95 | 45.20 | 45.78 | 1,790,919 | -0.02(-0.04%) |
Nov 18, 2020 | 47.12 | 47.15 | 45.79 | 45.80 | 1,853,194 | -1.21(-2.57%) |
Nov 17, 2020 | 47.77 | 47.89 | 46.93 | 47.01 | 1,677,728 | -1.08(-2.25%) |
Nov 16, 2020 | 47.92 | 48.09 | 47.42 | 48.09 | 1,168,487 | +0.33(+0.69%) |
Nov 13, 2020 | 47.43 | 47.88 | 47.16 | 47.76 | 1,226,127 | +0.39(+0.83%) |
Nov 12, 2020 | 47.80 | 47.80 | 46.91 | 47.37 | 1,649,377 | -0.22(-0.46%) |
Nov 11, 2020 | 46.98 | 47.78 | 46.64 | 47.59 | 1,648,787 | +0.93(+2.00%) |
Nov 10, 2020 | 45.27 | 46.67 | 45.00 | 46.65 | 1,635,063 | +1.33(+2.93%) |
Nov 09, 2020 | 46.70 | 47.05 | 45.20 | 45.32 | 2,153,343 | -0.38(-0.82%) |
Nov 06, 2020 | 45.51 | 46.00 | 45.31 | 45.70 | 1,948,438 | +0.31(+0.69%) |
Nov 05, 2020 | 46.29 | 46.52 | 45.33 | 45.39 | 1,674,709 | -0.54(-1.18%) |
Nov 04, 2020 | 46.02 | 46.89 | 45.71 | 45.93 | 3,646,176 | +0.14(+0.30%) |
Nov 03, 2020 | 45.51 | 46.35 | 45.51 | 45.79 | 2,305,198 | +0.49(+1.09%) |
Nov 02, 2020 | 45.01 | 45.39 | 44.69 | 45.30 | 1,894,976 | +0.71(+1.58%) |
Oct 30, 2020 | 44.48 | 45.12 | 44.33 | 44.59 | 2,221,202 | -0.01(-0.02%) |
Oct 29, 2020 | 44.65 | 45.15 | 44.23 | 44.60 | 1,964,071 | +0.07(+0.16%) |
Oct 28, 2020 | 45.63 | 45.77 | 44.47 | 44.53 | 2,070,046 | -1.29(-2.82%) |
Oct 27, 2020 | 45.40 | 46.20 | 45.29 | 45.82 | 2,095,152 | +0.53(+1.17%) |
Oct 26, 2020 | 45.27 | 45.63 | 45.11 | 45.29 | 1,474,592 | -0.15(-0.32%) |
Oct 23, 2020 | 45.20 | 45.49 | 45.02 | 45.43 | 1,065,177 | +0.26(+0.57%) |
Oct 22, 2020 | 45.10 | 45.47 | 44.93 | 45.18 | 1,092,556 | +0.05(+0.12%) |
Oct 21, 2020 | 44.53 | 45.33 | 44.53 | 45.12 | 1,381,888 | +0.47(+1.05%) |
Oct 20, 2020 | 44.94 | 45.21 | 44.49 | 44.65 | 1,156,344 | -0.24(-0.53%) |
Oct 19, 2020 | 45.27 | 45.66 | 44.79 | 44.89 | 2,077,760 | -0.48(-1.05%) |
Oct 16, 2020 | 46.07 | 46.36 | 45.33 | 45.37 | 6,046,121 | -0.64(-1.39%) |
Oct 15, 2020 | 45.59 | 46.15 | 45.43 | 46.01 | 1,648,416 | +0.22(+0.48%) |
Oct 14, 2020 | 46.10 | 46.33 | 45.52 | 45.79 | 1,813,274 | -0.37(-0.81%) |
Oct 13, 2020 | 45.63 | 46.58 | 45.63 | 46.16 | 2,656,077 | +0.49(+1.08%) |
Oct 12, 2020 | 45.00 | 45.91 | 44.71 | 45.67 | 2,473,170 | +1.04(+2.33%) |
Oct 09, 2020 | 44.77 | 45.04 | 44.46 | 44.63 | 1,837,775 | -0.13(-0.29%) |
Oct 08, 2020 | 45.09 | 45.41 | 44.56 | 44.76 | 1,145,305 | -0.21(-0.47%) |
Oct 07, 2020 | 44.55 | 45.21 | 44.43 | 44.97 | 1,486,873 | +0.44(+0.98%) |
Oct 06, 2020 | 45.07 | 45.27 | 44.39 | 44.53 | 1,307,804 | -0.59(-1.31%) |
Oct 05, 2020 | 44.66 | 45.13 | 44.42 | 45.12 | 992,566 | +0.44(+0.98%) |
Oct 02, 2020 | 44.83 | 45.35 | 44.50 | 44.69 | 1,078,553 | -0.24(-0.53%) |