Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.26 | 52.26 | 52.26 | 532,820 | +0.07(+0.13%) | |
Dec 30, 2020 | 51.18 | 53.03 | 51.18 | 52.19 | 532,820 | +1.02(+1.99%) |
Dec 29, 2020 | 53.45 | 54.39 | 50.34 | 51.17 | 791,091 | -2.26(-4.23%) |
Dec 28, 2020 | 55.46 | 55.77 | 53.37 | 53.43 | 533,710 | -1.25(-2.29%) |
Dec 24, 2020 | 55.72 | 55.81 | 54.16 | 54.68 | 228,200 | -0.29(-0.53%) |
Dec 23, 2020 | 55.75 | 56.99 | 54.32 | 54.97 | 1,129,194 | -0.54(-0.97%) |
Dec 22, 2020 | 53.23 | 55.66 | 52.73 | 55.51 | 1,706,308 | +3.00(+5.71%) |
Dec 21, 2020 | 50.90 | 53.10 | 50.75 | 52.51 | 1,952,059 | +0.66(+1.27%) |
Dec 18, 2020 | 43.78 | 51.94 | 43.74 | 51.85 | 6,412,800 | +9.05(+21.14%) |
Dec 17, 2020 | 42.00 | 43.19 | 41.48 | 42.80 | 1,021,332 | +1.22(+2.93%) |
Dec 16, 2020 | 40.55 | 41.85 | 40.12 | 41.58 | 1,139,587 | +1.14(+2.82%) |
Dec 15, 2020 | 39.46 | 40.62 | 39.15 | 40.44 | 1,034,192 | +1.02(+2.59%) |
Dec 14, 2020 | 37.45 | 39.61 | 37.45 | 39.42 | 698,763 | +2.02(+5.40%) |
Dec 11, 2020 | 37.28 | 37.93 | 36.78 | 37.40 | 390,000 | -0.11(-0.29%) |
Dec 10, 2020 | 36.43 | 37.62 | 35.86 | 37.51 | 326,838 | +0.67(+1.82%) |
Dec 09, 2020 | 38.49 | 38.70 | 36.50 | 36.84 | 412,026 | -1.61(-4.19%) |
Dec 08, 2020 | 37.65 | 38.66 | 37.59 | 38.45 | 520,482 | +0.73(+1.94%) |
Dec 07, 2020 | 38.15 | 39.27 | 37.45 | 37.72 | 776,889 | -0.28(-0.74%) |
Dec 04, 2020 | 37.51 | 38.13 | 37.25 | 38.00 | 625,000 | +0.63(+1.69%) |
Dec 03, 2020 | 36.34 | 38.25 | 36.24 | 37.37 | 466,924 | +1.25(+3.46%) |
Dec 02, 2020 | 35.90 | 36.23 | 35.00 | 36.12 | 374,804 | +0.10(+0.28%) |
Dec 01, 2020 | 35.92 | 36.19 | 34.70 | 36.02 | 1,440,884 | +0.01(+0.03%) |
Nov 30, 2020 | 36.03 | 36.29 | 34.81 | 36.01 | 871,050 | +0.10(+0.28%) |
Nov 27, 2020 | 35.27 | 36.15 | 34.89 | 35.91 | 405,300 | +0.80(+2.28%) |
Nov 25, 2020 | 34.02 | 35.20 | 33.25 | 35.11 | 1,422,800 | +0.68(+1.98%) |
Nov 24, 2020 | 34.80 | 34.93 | 34.14 | 34.43 | 864,498 | -0.32(-0.92%) |
Nov 23, 2020 | 35.89 | 35.99 | 34.57 | 34.75 | 848,184 | -1.08(-3.01%) |
Nov 20, 2020 | 35.21 | 36.20 | 35.01 | 35.83 | 487,500 | +0.37(+1.04%) |
Nov 19, 2020 | 34.88 | 35.70 | 34.60 | 35.46 | 590,754 | +0.96(+2.78%) |
Nov 18, 2020 | 34.82 | 35.31 | 34.44 | 34.50 | 853,384 | -0.42(-1.20%) |
Nov 17, 2020 | 34.86 | 35.24 | 34.50 | 34.92 | 820,226 | +0.10(+0.29%) |
Nov 16, 2020 | 34.70 | 34.91 | 34.14 | 34.82 | 1,229,581 | +0.14(+0.40%) |
Nov 13, 2020 | 35.18 | 35.65 | 34.55 | 34.68 | 1,527,700 | -0.33(-0.94%) |
Nov 12, 2020 | 35.31 | 36.09 | 34.47 | 35.01 | 588,045 | -0.01(-0.03%) |
Nov 11, 2020 | 34.77 | 35.92 | 34.72 | 35.02 | 1,229,618 | +0.70(+2.04%) |
Nov 10, 2020 | 36.19 | 36.42 | 33.86 | 34.32 | 1,247,657 | -2.01(-5.53%) |
Nov 09, 2020 | 39.18 | 39.85 | 36.28 | 36.33 | 1,108,874 | -2.16(-5.61%) |
Nov 06, 2020 | 39.10 | 39.12 | 37.58 | 38.49 | 534,200 | -0.68(-1.74%) |
Nov 05, 2020 | 38.37 | 39.45 | 37.86 | 39.17 | 482,657 | +1.51(+4.01%) |
Nov 04, 2020 | 37.65 | 38.65 | 36.73 | 37.66 | 947,354 | +1.54(+4.26%) |
Nov 03, 2020 | 34.82 | 36.35 | 34.51 | 36.12 | 641,705 | +1.66(+4.82%) |
Nov 02, 2020 | 34.08 | 35.06 | 33.62 | 34.46 | 971,343 | +0.35(+1.03%) |
Oct 30, 2020 | 34.70 | 34.73 | 33.57 | 34.11 | 1,079,000 | -0.81(-2.32%) |
Oct 29, 2020 | 35.92 | 36.93 | 34.86 | 34.92 | 988,184 | -0.98(-2.73%) |
Oct 28, 2020 | 38.93 | 38.93 | 35.33 | 35.90 | 1,939,407 | -1.36(-3.65%) |
Oct 27, 2020 | 37.30 | 37.72 | 36.49 | 37.26 | 1,492,268 | +0.66(+1.80%) |
Oct 26, 2020 | 36.68 | 37.08 | 35.93 | 36.60 | 1,561,035 | -0.50(-1.35%) |
Oct 23, 2020 | 37.47 | 37.68 | 36.88 | 37.10 | 875,800 | -0.16(-0.43%) |
Oct 22, 2020 | 36.49 | 37.36 | 35.80 | 37.26 | 831,574 | +0.93(+2.56%) |
Oct 21, 2020 | 37.08 | 37.53 | 35.97 | 36.33 | 591,841 | -0.65(-1.76%) |
Oct 20, 2020 | 37.34 | 37.82 | 36.94 | 36.98 | 860,609 | -0.09(-0.24%) |
Oct 19, 2020 | 38.94 | 39.67 | 36.63 | 37.07 | 1,130,676 | -1.70(-4.38%) |
Oct 16, 2020 | 39.91 | 40.09 | 38.65 | 38.77 | 618,400 | -1.07(-2.69%) |
Oct 15, 2020 | 39.82 | 40.17 | 39.00 | 39.84 | 428,124 | -1.00(-2.45%) |
Oct 14, 2020 | 41.91 | 42.17 | 40.55 | 40.84 | 349,210 | -0.76(-1.83%) |
Oct 13, 2020 | 41.60 | 42.39 | 41.17 | 41.60 | 746,590 | +0.13(+0.31%) |
Oct 12, 2020 | 41.61 | 41.81 | 40.75 | 41.47 | 674,309 | +0.66(+1.62%) |
Oct 09, 2020 | 40.24 | 40.86 | 39.93 | 40.81 | 652,400 | +0.89(+2.23%) |
Oct 08, 2020 | 41.66 | 42.13 | 39.83 | 39.92 | 629,475 | -1.41(-3.41%) |
Oct 07, 2020 | 40.55 | 42.05 | 40.34 | 41.33 | 1,406,247 | +1.23(+3.07%) |
Oct 06, 2020 | 39.08 | 40.99 | 39.08 | 40.10 | 781,846 | +1.10(+2.82%) |
Oct 05, 2020 | 37.74 | 39.41 | 37.51 | 39.00 | 706,980 | +0.89(+2.34%) |
Oct 02, 2020 | 38.02 | 39.67 | 37.92 | 38.11 | 609,800 | -0.79(-2.03%) |