Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.97 | 40.97 | 40.97 | 1,834,895 | -2.83(-6.46%) | |
Dec 30, 2020 | 43.35 | 44.92 | 43.01 | 43.80 | 1,834,895 | +0.34(+0.78%) |
Dec 29, 2020 | 44.00 | 44.03 | 42.70 | 43.46 | 1,926,002 | -0.51(-1.16%) |
Dec 28, 2020 | 43.15 | 44.34 | 41.64 | 43.97 | 2,257,598 | +1.08(+2.52%) |
Dec 24, 2020 | 42.96 | 43.80 | 42.37 | 42.89 | 1,021,800 | -0.67(-1.54%) |
Dec 23, 2020 | 44.47 | 44.60 | 42.83 | 43.56 | 2,188,707 | -0.14(-0.32%) |
Dec 22, 2020 | 42.00 | 44.00 | 41.50 | 43.70 | 3,257,693 | +2.00(+4.80%) |
Dec 21, 2020 | 39.86 | 41.89 | 39.25 | 41.70 | 2,523,921 | +0.66(+1.61%) |
Dec 18, 2020 | 39.93 | 41.84 | 39.61 | 41.04 | 4,442,300 | +1.36(+3.43%) |
Dec 17, 2020 | 39.75 | 39.95 | 38.58 | 39.68 | 3,677,834 | +0.02(+0.05%) |
Dec 16, 2020 | 37.90 | 39.93 | 37.62 | 39.66 | 5,424,302 | +2.33(+6.24%) |
Dec 15, 2020 | 35.25 | 37.47 | 35.08 | 37.33 | 4,854,524 | +1.89(+5.33%) |
Dec 14, 2020 | 34.95 | 36.00 | 33.91 | 35.44 | 2,762,883 | +0.72(+2.07%) |
Dec 11, 2020 | 34.02 | 34.99 | 33.75 | 34.72 | 2,079,700 | +0.72(+2.12%) |
Dec 10, 2020 | 33.15 | 34.10 | 32.40 | 34.00 | 2,710,314 | +0.74(+2.22%) |
Dec 09, 2020 | 34.44 | 35.00 | 32.95 | 33.26 | 1,973,961 | -0.91(-2.66%) |
Dec 08, 2020 | 35.68 | 35.79 | 34.09 | 34.17 | 1,960,347 | -1.29(-3.64%) |
Dec 07, 2020 | 32.22 | 35.97 | 32.00 | 35.46 | 6,850,200 | +2.33(+7.03%) |
Dec 04, 2020 | 33.33 | 33.73 | 32.84 | 33.13 | 2,657,200 | -0.11(-0.33%) |
Dec 03, 2020 | 33.70 | 34.78 | 33.12 | 33.24 | 2,176,552 | -0.41(-1.22%) |
Dec 02, 2020 | 34.71 | 34.79 | 33.13 | 33.65 | 2,621,013 | -1.71(-4.84%) |
Dec 01, 2020 | 36.30 | 36.50 | 34.93 | 35.36 | 1,958,711 | -0.50(-1.39%) |
Nov 30, 2020 | 37.87 | 37.96 | 34.88 | 35.86 | 2,422,271 | -1.57(-4.19%) |
Nov 27, 2020 | 38.44 | 38.86 | 36.86 | 37.43 | 1,124,100 | -0.65(-1.71%) |
Nov 25, 2020 | 37.71 | 38.65 | 36.70 | 38.08 | 1,522,300 | +0.96(+2.59%) |
Nov 24, 2020 | 37.42 | 39.64 | 36.78 | 37.12 | 2,576,311 | -0.10(-0.27%) |
Nov 23, 2020 | 36.43 | 37.54 | 36.35 | 37.22 | 1,846,982 | +0.74(+2.03%) |
Nov 20, 2020 | 36.85 | 37.20 | 35.21 | 36.48 | 1,906,300 | -0.23(-0.63%) |
Nov 19, 2020 | 35.81 | 37.10 | 35.35 | 36.71 | 1,823,340 | +0.94(+2.63%) |
Nov 18, 2020 | 35.75 | 37.60 | 35.58 | 35.77 | 2,138,227 | +0.21(+0.59%) |
Nov 17, 2020 | 33.43 | 36.50 | 33.29 | 35.56 | 3,098,277 | +2.00(+5.96%) |
Nov 16, 2020 | 36.16 | 36.74 | 32.99 | 33.56 | 4,888,773 | -2.67(-7.37%) |
Nov 13, 2020 | 35.68 | 36.65 | 34.64 | 36.23 | 3,253,800 | +0.74(+2.09%) |
Nov 12, 2020 | 35.51 | 38.29 | 35.01 | 35.49 | 9,229,381 | -5.31(-13.01%) |
Nov 11, 2020 | 38.51 | 41.46 | 38.51 | 40.80 | 5,449,462 | +2.51(+6.56%) |
Nov 10, 2020 | 39.89 | 39.89 | 37.61 | 38.29 | 2,079,352 | +0.09(+0.24%) |
Nov 09, 2020 | 43.63 | 43.80 | 37.90 | 38.20 | 2,919,780 | -4.71(-10.98%) |
Nov 06, 2020 | 42.00 | 42.93 | 40.19 | 42.91 | 1,082,600 | +0.65(+1.54%) |
Nov 05, 2020 | 41.74 | 42.73 | 41.40 | 42.26 | 991,866 | +1.47(+3.60%) |
Nov 04, 2020 | 41.12 | 41.18 | 39.09 | 40.79 | 1,139,715 | +0.98(+2.46%) |
Nov 03, 2020 | 39.35 | 40.39 | 38.72 | 39.81 | 635,865 | +1.10(+2.84%) |
Nov 02, 2020 | 41.46 | 41.74 | 38.62 | 38.71 | 1,142,554 | -2.39(-5.82%) |
Oct 30, 2020 | 40.88 | 41.48 | 37.82 | 41.10 | 2,047,100 | +0.74(+1.83%) |
Oct 29, 2020 | 42.25 | 43.44 | 40.26 | 40.36 | 1,052,426 | -1.97(-4.65%) |
Oct 28, 2020 | 41.65 | 43.16 | 41.35 | 42.33 | 1,014,031 | -0.77(-1.79%) |
Oct 27, 2020 | 42.43 | 43.47 | 41.30 | 43.10 | 1,734,298 | +0.57(+1.34%) |
Oct 26, 2020 | 45.37 | 45.70 | 41.71 | 42.53 | 2,310,154 | -3.57(-7.74%) |
Oct 23, 2020 | 46.16 | 46.25 | 44.38 | 46.10 | 1,284,000 | +1.01(+2.24%) |
Oct 22, 2020 | 45.51 | 46.36 | 44.30 | 45.09 | 1,142,943 | -0.11(-0.24%) |
Oct 21, 2020 | 50.00 | 51.76 | 45.02 | 45.20 | 2,121,182 | -4.66(-9.35%) |
Oct 20, 2020 | 49.75 | 50.64 | 47.88 | 49.86 | 1,561,953 | +0.50(+1.01%) |
Oct 19, 2020 | 49.41 | 52.58 | 49.03 | 49.36 | 2,296,437 | +0.97(+2.00%) |
Oct 16, 2020 | 49.31 | 50.45 | 48.38 | 48.39 | 780,100 | -0.43(-0.88%) |
Oct 15, 2020 | 47.55 | 48.95 | 46.90 | 48.82 | 1,088,007 | -0.16(-0.33%) |
Oct 14, 2020 | 48.20 | 49.70 | 48.08 | 48.98 | 1,495,340 | +1.68(+3.55%) |
Oct 13, 2020 | 47.48 | 48.12 | 46.85 | 47.30 | 1,604,974 | +0.23(+0.49%) |
Oct 12, 2020 | 50.12 | 50.24 | 47.00 | 47.07 | 1,575,386 | -2.45(-4.95%) |
Oct 09, 2020 | 49.87 | 50.30 | 49.25 | 49.52 | 827,800 | -0.13(-0.26%) |
Oct 08, 2020 | 51.24 | 52.01 | 49.62 | 49.65 | 1,228,562 | -1.26(-2.47%) |
Oct 07, 2020 | 50.03 | 52.44 | 49.12 | 50.91 | 1,803,537 | +1.81(+3.69%) |
Oct 06, 2020 | 50.50 | 52.20 | 49.02 | 49.10 | 1,396,348 | -2.00(-3.91%) |
Oct 05, 2020 | 51.24 | 51.34 | 49.79 | 51.10 | 897,140 | +0.59(+1.17%) |
Oct 02, 2020 | 49.15 | 51.33 | 48.76 | 50.51 | 1,436,200 | -0.94(-1.83%) |