Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 60.39 | 60.39 | 60.39 | 1,480,143 | +0.83(+1.39%) | |
Dec 30, 2020 | 59.29 | 60.65 | 59.29 | 59.56 | 1,480,143 | +0.26(+0.43%) |
Dec 29, 2020 | 60.04 | 60.42 | 59.01 | 59.31 | 1,257,026 | -0.77(-1.29%) |
Dec 28, 2020 | 60.80 | 61.43 | 59.93 | 60.08 | 1,477,652 | +0.09(+0.15%) |
Dec 24, 2020 | 60.27 | 60.42 | 59.67 | 59.99 | 558,961 | -0.34(-0.56%) |
Dec 23, 2020 | 60.68 | 61.66 | 60.28 | 60.33 | 1,558,887 | -0.01(-0.02%) |
Dec 22, 2020 | 59.98 | 60.79 | 59.72 | 60.34 | 2,985,362 | +1.50(+2.54%) |
Dec 21, 2020 | 57.97 | 58.91 | 57.60 | 58.84 | 1,857,704 | -0.26(-0.43%) |
Dec 18, 2020 | 58.48 | 59.20 | 58.17 | 59.10 | 5,010,914 | +0.64(+1.09%) |
Dec 17, 2020 | 58.61 | 58.66 | 57.57 | 58.46 | 2,783,738 | +0.05(+0.08%) |
Dec 16, 2020 | 58.36 | 59.30 | 58.28 | 58.41 | 3,431,278 | +1.29(+2.27%) |
Dec 15, 2020 | 56.73 | 57.26 | 56.02 | 57.12 | 2,048,056 | +0.89(+1.59%) |
Dec 14, 2020 | 56.73 | 57.43 | 55.91 | 56.22 | 2,343,782 | -0.14(-0.24%) |
Dec 11, 2020 | 55.43 | 56.70 | 55.24 | 56.36 | 2,059,581 | +0.64(+1.15%) |
Dec 10, 2020 | 54.24 | 56.08 | 54.24 | 55.72 | 1,982,731 | +0.31(+0.56%) |
Dec 09, 2020 | 55.57 | 56.24 | 54.97 | 55.41 | 1,546,169 | +0.21(+0.38%) |
Dec 08, 2020 | 54.86 | 55.78 | 54.62 | 55.20 | 2,158,493 | +0.16(+0.30%) |
Dec 07, 2020 | 54.52 | 55.51 | 54.10 | 55.04 | 2,095,647 | +0.35(+0.63%) |
Dec 04, 2020 | 53.47 | 54.77 | 53.33 | 54.69 | 2,077,680 | +1.37(+2.56%) |
Dec 03, 2020 | 54.11 | 54.34 | 52.81 | 53.32 | 3,811,024 | -0.67(-1.25%) |
Dec 02, 2020 | 52.74 | 55.09 | 51.87 | 54.00 | 10,241,653 | +4.62(+9.36%) |
Dec 01, 2020 | 47.99 | 49.62 | 47.99 | 49.38 | 4,384,438 | +0.77(+1.59%) |
Nov 30, 2020 | 48.51 | 48.66 | 47.71 | 48.60 | 4,973,090 | +0.05(+0.09%) |
Nov 27, 2020 | 48.80 | 49.26 | 48.35 | 48.56 | 810,692 | -0.24(-0.49%) |
Nov 25, 2020 | 49.82 | 50.38 | 48.60 | 48.79 | 2,825,960 | -1.68(-3.32%) |
Nov 24, 2020 | 49.40 | 50.81 | 49.23 | 50.47 | 2,893,567 | +1.64(+3.36%) |
Nov 23, 2020 | 47.43 | 48.96 | 47.43 | 48.83 | 1,759,050 | +1.52(+3.22%) |
Nov 20, 2020 | 47.54 | 47.90 | 47.17 | 47.31 | 1,448,299 | -0.08(-0.17%) |
Nov 19, 2020 | 46.75 | 47.44 | 46.33 | 47.39 | 1,290,317 | +0.40(+0.85%) |
Nov 18, 2020 | 46.87 | 47.83 | 46.70 | 46.99 | 2,265,583 | +0.13(+0.27%) |
Nov 17, 2020 | 46.23 | 47.10 | 45.65 | 46.86 | 1,298,041 | -0.16(-0.35%) |
Nov 16, 2020 | 45.75 | 47.05 | 45.75 | 47.02 | 1,818,599 | +1.60(+3.51%) |
Nov 13, 2020 | 43.72 | 45.54 | 43.50 | 45.43 | 1,583,981 | +2.14(+4.95%) |
Nov 12, 2020 | 44.71 | 45.04 | 42.61 | 43.29 | 2,188,817 | -1.63(-3.63%) |
Nov 11, 2020 | 45.78 | 46.03 | 44.65 | 44.92 | 1,652,191 | -0.67(-1.48%) |
Nov 10, 2020 | 44.76 | 46.03 | 44.75 | 45.59 | 2,713,904 | +0.33(+0.73%) |
Nov 09, 2020 | 44.63 | 45.68 | 44.11 | 45.27 | 3,175,776 | +2.41(+5.62%) |
Nov 06, 2020 | 42.92 | 43.16 | 42.25 | 42.86 | 1,860,830 | +0.27(+0.64%) |
Nov 05, 2020 | 42.01 | 42.75 | 41.77 | 42.59 | 1,542,363 | +1.40(+3.41%) |
Nov 04, 2020 | 41.50 | 42.18 | 40.93 | 41.18 | 2,335,968 | -1.02(-2.42%) |
Nov 03, 2020 | 41.49 | 42.47 | 41.49 | 42.20 | 2,161,302 | +1.23(+3.00%) |
Nov 02, 2020 | 40.53 | 41.03 | 40.04 | 40.97 | 1,728,820 | +0.96(+2.39%) |
Oct 30, 2020 | 39.61 | 40.20 | 39.27 | 40.01 | 1,698,055 | -0.20(-0.50%) |
Oct 29, 2020 | 38.66 | 40.43 | 38.47 | 40.21 | 2,989,518 | +1.66(+4.30%) |
Oct 28, 2020 | 39.20 | 39.56 | 38.20 | 38.56 | 2,738,717 | -1.60(-4.00%) |
Oct 27, 2020 | 40.81 | 41.08 | 40.04 | 40.16 | 1,470,549 | -0.80(-1.96%) |
Oct 26, 2020 | 42.31 | 42.57 | 40.32 | 40.96 | 2,650,465 | -1.79(-4.18%) |
Oct 23, 2020 | 43.27 | 43.27 | 42.45 | 42.75 | 1,978,194 | -0.01(-0.02%) |
Oct 22, 2020 | 42.77 | 42.90 | 42.24 | 42.76 | 1,829,005 | +0.09(+0.21%) |
Oct 21, 2020 | 43.12 | 43.27 | 42.46 | 42.67 | 1,820,773 | -0.41(-0.95%) |
Oct 20, 2020 | 43.96 | 44.15 | 43.07 | 43.08 | 2,395,329 | -0.68(-1.56%) |
Oct 19, 2020 | 43.38 | 44.62 | 43.13 | 43.76 | 3,063,377 | +0.77(+1.80%) |
Oct 16, 2020 | 43.11 | 43.45 | 42.57 | 42.99 | 1,461,023 | +0.09(+0.21%) |
Oct 15, 2020 | 41.84 | 42.94 | 41.78 | 42.90 | 1,534,222 | +0.35(+0.81%) |
Oct 14, 2020 | 42.74 | 43.36 | 42.34 | 42.55 | 1,708,837 | -0.19(-0.45%) |
Oct 13, 2020 | 43.31 | 43.56 | 42.18 | 42.74 | 2,649,536 | +0.21(+0.49%) |
Oct 12, 2020 | 42.28 | 43.02 | 41.58 | 42.53 | 2,206,677 | +0.71(+1.70%) |
Oct 09, 2020 | 42.38 | 42.57 | 41.50 | 41.82 | 2,027,772 | -0.36(-0.84%) |
Oct 08, 2020 | 40.50 | 42.20 | 40.50 | 42.17 | 3,228,276 | +1.96(+4.87%) |
Oct 07, 2020 | 39.58 | 40.35 | 39.42 | 40.21 | 1,856,689 | +1.11(+2.84%) |
Oct 06, 2020 | 39.20 | 40.21 | 38.94 | 39.11 | 1,843,659 | +0.01(+0.02%) |
Oct 05, 2020 | 39.12 | 39.37 | 38.84 | 39.10 | 2,702,483 | +0.53(+1.38%) |
Oct 02, 2020 | 38.02 | 39.24 | 37.94 | 38.56 | 2,087,316 | -0.12(-0.30%) |