Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.29 | 45.29 | 45.29 | 304,315 | -0.57(-1.24%) | |
Dec 30, 2020 | 45.74 | 46.86 | 45.51 | 45.86 | 304,315 | +0.07(+0.15%) |
Dec 29, 2020 | 46.56 | 46.56 | 45.32 | 45.79 | 215,918 | -0.74(-1.59%) |
Dec 28, 2020 | 47.80 | 47.80 | 46.42 | 46.53 | 335,288 | -0.78(-1.65%) |
Dec 24, 2020 | 47.68 | 47.70 | 46.59 | 47.31 | 146,400 | -0.42(-0.88%) |
Dec 23, 2020 | 48.05 | 48.65 | 47.27 | 47.73 | 328,559 | +0.01(+0.02%) |
Dec 22, 2020 | 45.90 | 47.83 | 45.90 | 47.72 | 546,996 | +1.73(+3.76%) |
Dec 21, 2020 | 45.04 | 46.45 | 44.77 | 45.99 | 359,288 | +0.14(+0.31%) |
Dec 18, 2020 | 46.91 | 47.47 | 45.65 | 45.85 | 974,800 | -0.82(-1.76%) |
Dec 17, 2020 | 46.47 | 46.90 | 44.82 | 46.67 | 1,450,038 | +0.47(+1.02%) |
Dec 16, 2020 | 46.90 | 47.09 | 45.94 | 46.20 | 506,370 | -0.39(-0.84%) |
Dec 15, 2020 | 45.98 | 46.71 | 45.00 | 46.59 | 347,305 | +1.02(+2.24%) |
Dec 14, 2020 | 45.29 | 46.03 | 44.78 | 45.57 | 553,195 | +0.96(+2.15%) |
Dec 11, 2020 | 45.50 | 45.70 | 44.07 | 44.61 | 261,000 | -1.12(-2.45%) |
Dec 10, 2020 | 46.10 | 46.97 | 45.38 | 45.73 | 431,910 | -0.63(-1.36%) |
Dec 09, 2020 | 44.18 | 46.70 | 44.18 | 46.36 | 717,412 | +2.36(+5.36%) |
Dec 08, 2020 | 42.88 | 44.16 | 42.80 | 44.00 | 797,560 | +0.78(+1.80%) |
Dec 07, 2020 | 42.47 | 43.43 | 42.12 | 43.22 | 423,066 | +0.46(+1.08%) |
Dec 04, 2020 | 43.00 | 43.23 | 42.13 | 42.76 | 615,200 | -0.05(-0.13%) |
Dec 03, 2020 | 42.63 | 43.28 | 42.24 | 42.81 | 633,142 | +0.17(+0.40%) |
Dec 02, 2020 | 42.76 | 43.00 | 41.92 | 42.65 | 497,240 | -0.08(-0.20%) |
Dec 01, 2020 | 43.21 | 43.66 | 42.09 | 42.73 | 940,577 | -0.08(-0.19%) |
Nov 30, 2020 | 43.91 | 44.04 | 41.99 | 42.81 | 478,873 | -1.12(-2.55%) |
Nov 27, 2020 | 44.31 | 45.41 | 43.64 | 43.93 | 204,200 | -0.35(-0.79%) |
Nov 25, 2020 | 45.10 | 45.11 | 43.75 | 44.28 | 538,800 | -0.81(-1.80%) |
Nov 24, 2020 | 45.29 | 45.39 | 44.16 | 45.09 | 697,738 | +0.17(+0.38%) |
Nov 23, 2020 | 44.00 | 45.36 | 43.59 | 44.92 | 529,295 | +1.45(+3.34%) |
Nov 20, 2020 | 41.98 | 43.79 | 41.03 | 43.47 | 942,900 | +1.22(+2.89%) |
Nov 19, 2020 | 42.00 | 42.68 | 41.33 | 42.25 | 832,127 | +0.23(+0.55%) |
Nov 18, 2020 | 41.34 | 42.98 | 41.20 | 42.02 | 959,211 | +0.04(+0.10%) |
Nov 17, 2020 | 42.57 | 42.68 | 41.58 | 41.98 | 767,001 | -1.02(-2.37%) |
Nov 16, 2020 | 44.89 | 45.20 | 42.93 | 43.00 | 606,941 | -1.14(-2.58%) |
Nov 13, 2020 | 45.79 | 46.58 | 43.89 | 44.14 | 857,500 | -1.67(-3.65%) |
Nov 12, 2020 | 45.33 | 45.94 | 44.69 | 45.81 | 366,309 | +0.14(+0.31%) |
Nov 11, 2020 | 46.86 | 46.86 | 44.83 | 45.67 | 606,759 | -0.83(-1.78%) |
Nov 10, 2020 | 48.30 | 48.89 | 45.50 | 46.50 | 708,631 | -1.77(-3.67%) |
Nov 09, 2020 | 49.73 | 50.00 | 46.37 | 48.27 | 912,950 | +3.50(+7.82%) |
Nov 06, 2020 | 45.76 | 45.76 | 43.27 | 44.77 | 511,500 | -0.43(-0.95%) |
Nov 05, 2020 | 43.80 | 45.20 | 42.35 | 45.20 | 1,635,273 | +1.51(+3.46%) |
Nov 04, 2020 | 41.93 | 43.71 | 41.93 | 43.69 | 864,671 | +1.19(+2.80%) |
Nov 03, 2020 | 42.25 | 42.81 | 41.64 | 42.50 | 590,973 | +0.89(+2.14%) |
Nov 02, 2020 | 40.72 | 42.08 | 40.43 | 41.61 | 445,612 | +1.28(+3.17%) |
Oct 30, 2020 | 41.49 | 41.81 | 40.00 | 40.33 | 534,600 | -1.19(-2.87%) |
Oct 29, 2020 | 41.65 | 42.31 | 40.85 | 41.52 | 390,001 | -0.23(-0.55%) |
Oct 28, 2020 | 41.17 | 42.65 | 40.44 | 41.75 | 1,092,726 | -0.42(-1.00%) |
Oct 27, 2020 | 42.01 | 42.66 | 41.86 | 42.17 | 510,862 | -0.07(-0.17%) |
Oct 26, 2020 | 42.48 | 43.22 | 41.19 | 42.24 | 493,375 | -0.89(-2.06%) |
Oct 23, 2020 | 42.95 | 43.50 | 42.06 | 43.13 | 353,200 | +0.54(+1.27%) |
Oct 22, 2020 | 42.00 | 43.47 | 40.83 | 42.59 | 450,987 | +0.82(+1.96%) |
Oct 21, 2020 | 42.04 | 42.77 | 41.75 | 41.77 | 374,407 | -0.18(-0.43%) |
Oct 20, 2020 | 41.77 | 42.33 | 40.98 | 41.95 | 600,720 | +0.71(+1.72%) |
Oct 19, 2020 | 41.12 | 42.09 | 40.70 | 41.24 | 314,627 | +0.43(+1.05%) |
Oct 16, 2020 | 41.37 | 41.63 | 40.67 | 40.81 | 226,800 | -0.53(-1.28%) |
Oct 15, 2020 | 40.10 | 41.54 | 39.50 | 41.34 | 300,039 | +0.53(+1.30%) |
Oct 14, 2020 | 41.17 | 41.83 | 40.22 | 40.81 | 369,558 | -0.16(-0.39%) |
Oct 13, 2020 | 39.50 | 41.26 | 39.48 | 40.97 | 409,917 | +1.04(+2.60%) |
Oct 12, 2020 | 40.36 | 40.55 | 39.60 | 39.93 | 358,262 | -0.14(-0.35%) |
Oct 09, 2020 | 40.36 | 40.63 | 39.57 | 40.07 | 631,400 | +0.47(+1.19%) |
Oct 08, 2020 | 41.39 | 41.39 | 39.57 | 39.60 | 471,283 | -1.47(-3.58%) |
Oct 07, 2020 | 40.05 | 41.31 | 37.79 | 41.07 | 846,346 | +1.74(+4.42%) |
Oct 06, 2020 | 41.22 | 41.70 | 39.27 | 39.33 | 312,094 | -1.54(-3.77%) |
Oct 05, 2020 | 40.00 | 40.88 | 39.42 | 40.87 | 624,776 | +1.19(+3.00%) |
Oct 02, 2020 | 38.52 | 39.95 | 37.34 | 39.68 | 295,400 | +0.23(+0.58%) |