Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.65 | 44.65 | 44.65 | 665,334 | +0.36(+0.82%) | |
Dec 30, 2020 | 43.96 | 44.97 | 43.96 | 44.28 | 665,334 | +0.46(+1.06%) |
Dec 29, 2020 | 44.19 | 44.44 | 43.43 | 43.82 | 527,466 | -0.26(-0.60%) |
Dec 28, 2020 | 45.22 | 45.25 | 43.63 | 44.08 | 1,062,737 | -0.67(-1.49%) |
Dec 24, 2020 | 43.83 | 44.80 | 43.54 | 44.75 | 502,757 | +0.85(+1.93%) |
Dec 23, 2020 | 43.99 | 44.52 | 43.39 | 43.90 | 1,381,464 | +0.21(+0.48%) |
Dec 22, 2020 | 42.69 | 43.88 | 42.65 | 43.69 | 1,887,062 | +1.07(+2.50%) |
Dec 21, 2020 | 43.04 | 43.53 | 42.17 | 42.63 | 1,360,305 | -0.93(-2.13%) |
Dec 18, 2020 | 44.98 | 45.07 | 43.21 | 43.55 | 2,073,886 | -1.15(-2.57%) |
Dec 17, 2020 | 44.99 | 45.12 | 43.99 | 44.70 | 1,394,369 | -0.26(-0.59%) |
Dec 16, 2020 | 44.38 | 45.03 | 43.65 | 44.97 | 1,273,763 | +0.92(+2.09%) |
Dec 15, 2020 | 44.21 | 44.38 | 43.67 | 44.05 | 927,439 | +0.45(+1.02%) |
Dec 14, 2020 | 44.04 | 44.45 | 43.48 | 43.60 | 1,314,030 | -0.06(-0.15%) |
Dec 11, 2020 | 43.14 | 44.03 | 42.77 | 43.66 | 678,168 | +0.34(+0.78%) |
Dec 10, 2020 | 42.40 | 43.41 | 42.06 | 43.33 | 1,115,521 | +0.53(+1.24%) |
Dec 09, 2020 | 44.46 | 44.54 | 42.33 | 42.80 | 1,078,888 | -1.25(-2.84%) |
Dec 08, 2020 | 43.61 | 44.38 | 43.60 | 44.05 | 1,683,877 | +0.03(+0.06%) |
Dec 07, 2020 | 43.84 | 44.40 | 43.39 | 44.02 | 1,607,067 | -0.19(-0.43%) |
Dec 04, 2020 | 42.68 | 44.23 | 42.62 | 44.21 | 986,755 | +1.70(+4.01%) |
Dec 03, 2020 | 42.13 | 43.38 | 41.97 | 42.51 | 1,445,908 | +0.57(+1.37%) |
Dec 02, 2020 | 41.33 | 42.01 | 40.77 | 41.93 | 1,368,394 | +0.63(+1.52%) |
Dec 01, 2020 | 40.29 | 41.37 | 40.21 | 41.30 | 1,565,085 | +1.54(+3.87%) |
Nov 30, 2020 | 39.96 | 40.10 | 39.10 | 39.76 | 1,878,290 | -0.23(-0.57%) |
Nov 27, 2020 | 40.12 | 40.78 | 39.94 | 39.99 | 1,859,751 | +0.01(+0.02%) |
Nov 25, 2020 | 41.64 | 41.64 | 39.70 | 39.98 | 2,188,084 | -1.57(-3.77%) |
Nov 24, 2020 | 41.02 | 41.76 | 40.83 | 41.55 | 1,685,371 | +1.08(+2.66%) |
Nov 23, 2020 | 39.80 | 40.72 | 39.48 | 40.47 | 984,369 | +1.11(+2.83%) |
Nov 20, 2020 | 40.58 | 40.65 | 39.24 | 39.36 | 1,375,424 | -1.39(-3.40%) |
Nov 19, 2020 | 40.93 | 41.40 | 40.19 | 40.75 | 1,466,628 | -0.15(-0.36%) |
Nov 18, 2020 | 41.34 | 41.48 | 40.68 | 40.89 | 1,065,291 | -0.36(-0.87%) |
Nov 17, 2020 | 40.40 | 41.30 | 39.95 | 41.25 | 1,546,278 | +0.38(+0.93%) |
Nov 16, 2020 | 40.53 | 41.04 | 39.90 | 40.88 | 1,429,868 | +1.00(+2.51%) |
Nov 13, 2020 | 38.97 | 40.08 | 38.97 | 39.87 | 897,565 | +1.28(+3.32%) |
Nov 12, 2020 | 38.49 | 39.41 | 38.17 | 38.59 | 1,051,919 | -0.05(-0.12%) |
Nov 11, 2020 | 39.94 | 40.02 | 38.33 | 38.64 | 1,462,334 | -0.98(-2.48%) |
Nov 10, 2020 | 39.25 | 39.97 | 38.62 | 39.62 | 951,142 | -0.04(-0.09%) |
Nov 09, 2020 | 39.32 | 40.33 | 38.56 | 39.66 | 3,300,439 | +2.11(+5.62%) |
Nov 06, 2020 | 38.39 | 38.41 | 37.13 | 37.55 | 978,779 | -0.04(-0.10%) |
Nov 05, 2020 | 37.46 | 38.71 | 37.11 | 37.59 | 1,322,206 | +0.87(+2.38%) |
Nov 04, 2020 | 35.95 | 37.53 | 35.32 | 36.71 | 1,919,581 | +1.27(+3.59%) |
Nov 03, 2020 | 35.20 | 35.63 | 34.46 | 35.44 | 1,399,759 | +0.81(+2.34%) |
Nov 02, 2020 | 33.69 | 35.04 | 33.67 | 34.63 | 1,447,390 | +1.41(+4.23%) |
Oct 30, 2020 | 34.17 | 34.71 | 32.76 | 33.22 | 2,761,707 | -0.90(-2.64%) |
Oct 29, 2020 | 34.90 | 35.85 | 33.35 | 34.12 | 2,847,945 | -0.93(-2.65%) |
Oct 28, 2020 | 35.47 | 35.68 | 34.68 | 35.05 | 1,636,549 | -1.17(-3.23%) |
Oct 27, 2020 | 36.24 | 36.64 | 35.89 | 36.22 | 1,189,466 | +0.03(+0.07%) |
Oct 26, 2020 | 37.09 | 37.30 | 36.03 | 36.20 | 2,077,226 | -0.89(-2.41%) |
Oct 23, 2020 | 36.95 | 37.13 | 36.25 | 37.09 | 1,440,321 | +0.46(+1.25%) |
Oct 22, 2020 | 37.15 | 37.35 | 36.51 | 36.63 | 2,249,281 | -0.56(-1.50%) |
Oct 21, 2020 | 35.99 | 38.51 | 35.99 | 37.19 | 7,127,786 | +0.95(+2.61%) |
Oct 20, 2020 | 35.65 | 36.67 | 35.37 | 36.24 | 1,853,115 | +1.11(+3.16%) |
Oct 19, 2020 | 36.62 | 36.65 | 34.96 | 35.13 | 2,665,611 | -1.33(-3.66%) |
Oct 16, 2020 | 38.78 | 39.26 | 36.03 | 36.47 | 3,782,203 | -2.33(-5.99%) |
Oct 15, 2020 | 38.23 | 39.03 | 38.03 | 38.79 | 1,225,319 | +0.05(+0.14%) |
Oct 14, 2020 | 39.15 | 39.78 | 38.73 | 38.74 | 1,712,776 | -0.14(-0.35%) |
Oct 13, 2020 | 39.23 | 39.42 | 37.50 | 38.87 | 3,420,041 | -0.69(-1.75%) |
Oct 12, 2020 | 41.96 | 42.03 | 39.54 | 39.57 | 2,549,544 | -2.39(-5.69%) |
Oct 09, 2020 | 42.73 | 43.16 | 41.95 | 41.96 | 892,129 | -0.36(-0.85%) |
Oct 08, 2020 | 41.90 | 42.53 | 41.77 | 42.32 | 728,781 | +0.86(+2.07%) |
Oct 07, 2020 | 41.77 | 42.50 | 41.06 | 41.46 | 1,219,764 | -0.47(-1.12%) |
Oct 06, 2020 | 43.21 | 43.36 | 41.80 | 41.93 | 981,314 | -1.42(-3.26%) |
Oct 05, 2020 | 43.08 | 43.49 | 42.79 | 43.34 | 1,032,291 | +0.68(+1.58%) |
Oct 02, 2020 | 41.15 | 43.16 | 41.15 | 42.67 | 823,785 | +0.28(+0.66%) |