Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.53 | 50.53 | 50.53 | 4,167,979 | +0.60(+1.20%) | |
Dec 30, 2020 | 50.05 | 50.43 | 49.87 | 49.93 | 4,167,979 | -0.12(-0.25%) |
Dec 29, 2020 | 50.48 | 50.81 | 50.03 | 50.05 | 3,589,774 | -0.38(-0.76%) |
Dec 28, 2020 | 50.13 | 50.46 | 49.81 | 50.43 | 4,865,232 | +0.84(+1.69%) |
Dec 24, 2020 | 49.90 | 49.90 | 49.39 | 49.60 | 1,714,220 | -0.28(-0.55%) |
Dec 23, 2020 | 49.40 | 50.22 | 49.16 | 49.87 | 4,465,380 | +0.68(+1.37%) |
Dec 22, 2020 | 49.30 | 49.61 | 49.02 | 49.20 | 5,714,518 | -0.10(-0.21%) |
Dec 21, 2020 | 49.44 | 49.60 | 48.54 | 49.30 | 7,983,139 | -0.22(-0.44%) |
Dec 18, 2020 | 49.43 | 49.75 | 48.90 | 49.52 | 17,570,998 | +0.19(+0.39%) |
Dec 17, 2020 | 49.25 | 49.58 | 48.88 | 49.33 | 7,652,463 | +0.10(+0.19%) |
Dec 16, 2020 | 48.64 | 49.26 | 48.22 | 49.23 | 7,815,181 | +0.60(+1.23%) |
Dec 15, 2020 | 47.90 | 49.10 | 47.65 | 48.63 | 8,055,792 | +1.15(+2.43%) |
Dec 14, 2020 | 48.01 | 49.24 | 47.46 | 47.48 | 8,377,411 | +0.39(+0.83%) |
Dec 11, 2020 | 46.95 | 47.18 | 46.58 | 47.09 | 8,008,689 | -0.64(-1.34%) |
Dec 10, 2020 | 47.79 | 47.99 | 47.19 | 47.73 | 8,214,029 | -0.43(-0.89%) |
Dec 09, 2020 | 48.51 | 48.59 | 47.79 | 48.16 | 5,869,138 | +0.00(+0.00%) |
Dec 08, 2020 | 47.78 | 48.56 | 47.78 | 48.16 | 7,866,456 | -0.20(-0.41%) |
Dec 07, 2020 | 48.20 | 48.64 | 48.07 | 48.36 | 8,036,323 | -0.22(-0.45%) |
Dec 04, 2020 | 48.99 | 49.36 | 48.55 | 48.58 | 7,737,453 | -0.08(-0.16%) |
Dec 03, 2020 | 48.24 | 48.81 | 47.85 | 48.65 | 7,955,757 | +0.20(+0.41%) |
Dec 02, 2020 | 47.23 | 48.59 | 47.21 | 48.45 | 7,122,047 | +0.80(+1.68%) |
Dec 01, 2020 | 47.71 | 48.61 | 47.32 | 47.65 | 13,015,932 | +1.18(+2.54%) |
Nov 30, 2020 | 47.12 | 47.39 | 46.21 | 46.47 | 22,740,062 | -0.88(-1.85%) |
Nov 27, 2020 | 47.26 | 47.71 | 47.12 | 47.35 | 4,856,416 | -0.05(-0.10%) |
Nov 25, 2020 | 46.75 | 47.78 | 46.56 | 47.40 | 10,389,767 | -0.04(-0.08%) |
Nov 24, 2020 | 46.61 | 47.52 | 46.30 | 47.43 | 10,618,227 | +1.48(+3.21%) |
Nov 23, 2020 | 45.04 | 46.06 | 44.52 | 45.96 | 7,316,802 | +1.55(+3.50%) |
Nov 20, 2020 | 44.46 | 44.73 | 44.22 | 44.40 | 6,682,007 | -0.45(-1.00%) |
Nov 19, 2020 | 44.69 | 45.09 | 44.06 | 44.85 | 11,569,637 | -0.59(-1.30%) |
Nov 18, 2020 | 46.60 | 47.47 | 45.44 | 45.44 | 16,207,326 | -1.05(-2.25%) |
Nov 17, 2020 | 44.64 | 46.62 | 44.54 | 46.49 | 17,619,374 | +1.82(+4.07%) |
Nov 16, 2020 | 44.86 | 45.17 | 43.80 | 44.67 | 11,191,517 | +0.85(+1.93%) |
Nov 13, 2020 | 42.96 | 44.04 | 42.88 | 43.82 | 7,892,805 | +1.22(+2.86%) |
Nov 12, 2020 | 43.25 | 43.35 | 42.17 | 42.60 | 10,099,238 | -1.27(-2.89%) |
Nov 11, 2020 | 45.03 | 45.06 | 43.55 | 43.87 | 15,741,637 | -0.18(-0.41%) |
Nov 10, 2020 | 42.96 | 44.12 | 42.58 | 44.05 | 11,371,899 | +1.39(+3.25%) |
Nov 09, 2020 | 43.18 | 43.55 | 41.53 | 42.67 | 15,539,585 | +3.63(+9.31%) |
Nov 06, 2020 | 39.84 | 39.86 | 38.89 | 39.03 | 7,191,072 | -0.30(-0.77%) |
Nov 05, 2020 | 38.72 | 40.05 | 38.72 | 39.33 | 10,406,551 | +0.58(+1.49%) |
Nov 04, 2020 | 37.95 | 39.82 | 37.48 | 38.76 | 15,852,621 | -1.63(-4.04%) |
Nov 03, 2020 | 39.94 | 41.54 | 39.94 | 40.39 | 13,621,307 | +1.23(+3.15%) |
Nov 02, 2020 | 39.16 | 40.51 | 38.80 | 39.15 | 13,403,831 | +0.14(+0.36%) |
Oct 30, 2020 | 38.05 | 39.04 | 37.96 | 39.01 | 13,862,421 | +0.76(+1.98%) |
Oct 29, 2020 | 36.03 | 38.70 | 35.42 | 38.25 | 15,550,733 | +2.05(+5.66%) |
Oct 28, 2020 | 35.91 | 36.56 | 35.39 | 36.20 | 14,691,150 | -0.30(-0.83%) |
Oct 27, 2020 | 37.06 | 37.22 | 36.35 | 36.51 | 8,305,786 | -0.65(-1.74%) |
Oct 26, 2020 | 37.79 | 37.96 | 36.70 | 37.15 | 12,636,622 | -1.14(-2.97%) |
Oct 23, 2020 | 38.64 | 38.84 | 37.88 | 38.29 | 8,686,591 | +0.21(+0.55%) |
Oct 22, 2020 | 36.93 | 38.21 | 36.73 | 38.08 | 10,636,905 | +1.14(+3.08%) |
Oct 21, 2020 | 37.13 | 37.41 | 36.76 | 36.94 | 8,085,306 | -0.19(-0.51%) |
Oct 20, 2020 | 37.19 | 38.07 | 37.09 | 37.13 | 10,497,055 | +0.23(+0.62%) |
Oct 19, 2020 | 37.40 | 37.54 | 36.75 | 36.91 | 12,954,837 | -0.38(-1.02%) |
Oct 16, 2020 | 37.28 | 37.74 | 36.59 | 37.28 | 14,848,229 | +0.25(+0.67%) |
Oct 15, 2020 | 35.41 | 37.05 | 35.34 | 37.04 | 16,232,223 | +1.81(+5.15%) |
Oct 14, 2020 | 35.40 | 36.00 | 35.12 | 35.23 | 10,552,102 | -0.46(-1.30%) |
Oct 13, 2020 | 36.37 | 36.54 | 35.50 | 35.69 | 11,424,040 | -0.82(-2.24%) |
Oct 12, 2020 | 36.30 | 36.56 | 35.97 | 36.51 | 15,259,768 | +0.23(+0.63%) |
Oct 09, 2020 | 36.25 | 36.50 | 35.65 | 36.28 | 12,270,271 | +0.46(+1.30%) |
Oct 08, 2020 | 35.90 | 36.01 | 35.53 | 35.81 | 11,400,017 | -0.04(-0.11%) |
Oct 07, 2020 | 35.58 | 36.21 | 35.02 | 35.85 | 19,265,502 | +0.98(+2.80%) |
Oct 06, 2020 | 35.24 | 35.55 | 34.23 | 34.87 | 20,975,754 | -0.18(-0.51%) |
Oct 05, 2020 | 36.22 | 36.73 | 34.87 | 35.05 | 100,106,216 | -0.69(-1.94%) |
Oct 02, 2020 | 35.27 | 36.51 | 35.18 | 35.75 | 23,950,428 | -0.06(-0.16%) |