Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.75 | 45.75 | 45.75 | 4,928,542 | +3.25(+7.65%) | |
Dec 30, 2020 | 40.00 | 42.95 | 39.52 | 42.50 | 4,928,542 | +3.20(+8.14%) |
Dec 29, 2020 | 39.35 | 40.16 | 38.55 | 39.30 | 1,952,756 | +0.39(+1.00%) |
Dec 28, 2020 | 38.20 | 39.72 | 36.63 | 38.91 | 6,017,453 | +1.03(+2.72%) |
Dec 24, 2020 | 39.51 | 40.39 | 37.70 | 37.88 | 3,825,900 | -1.64(-4.15%) |
Dec 23, 2020 | 40.99 | 41.68 | 39.36 | 39.52 | 4,881,287 | -0.99(-2.44%) |
Dec 22, 2020 | 43.01 | 43.22 | 40.22 | 40.51 | 4,064,230 | -1.96(-4.62%) |
Dec 21, 2020 | 42.25 | 44.35 | 42.05 | 42.47 | 2,109,479 | -0.85(-1.96%) |
Dec 18, 2020 | 42.68 | 45.15 | 42.68 | 43.32 | 4,165,700 | +1.02(+2.41%) |
Dec 17, 2020 | 42.01 | 43.60 | 41.80 | 42.30 | 1,939,158 | +0.75(+1.81%) |
Dec 16, 2020 | 41.70 | 42.16 | 40.42 | 41.55 | 2,585,028 | -0.03(-0.07%) |
Dec 15, 2020 | 41.65 | 42.50 | 40.62 | 41.58 | 2,843,284 | +0.58(+1.41%) |
Dec 14, 2020 | 43.13 | 44.10 | 40.94 | 41.00 | 2,905,399 | -1.60(-3.76%) |
Dec 11, 2020 | 45.17 | 45.22 | 42.51 | 42.60 | 2,233,000 | -2.40(-5.33%) |
Dec 10, 2020 | 42.99 | 46.45 | 42.90 | 45.00 | 3,056,925 | +1.66(+3.83%) |
Dec 09, 2020 | 44.95 | 45.11 | 42.11 | 43.34 | 3,280,769 | -0.28(-0.64%) |
Dec 08, 2020 | 45.90 | 46.97 | 43.41 | 43.62 | 5,199,771 | +1.33(+3.14%) |
Dec 07, 2020 | 41.25 | 44.84 | 40.31 | 42.29 | 4,124,559 | +1.14(+2.77%) |
Dec 04, 2020 | 42.10 | 43.47 | 41.07 | 41.15 | 2,596,200 | -0.55(-1.32%) |
Dec 03, 2020 | 43.59 | 44.69 | 41.58 | 41.70 | 2,943,310 | -1.38(-3.20%) |
Dec 02, 2020 | 41.01 | 43.49 | 40.29 | 43.08 | 2,148,087 | +1.00(+2.38%) |
Dec 01, 2020 | 45.08 | 45.34 | 41.80 | 42.08 | 2,764,805 | -2.02(-4.58%) |
Nov 30, 2020 | 44.26 | 44.84 | 41.50 | 44.10 | 6,307,580 | +0.12(+0.27%) |
Nov 27, 2020 | 46.04 | 46.97 | 43.86 | 43.98 | 1,982,900 | -1.10(-2.44%) |
Nov 25, 2020 | 45.58 | 48.04 | 45.01 | 45.08 | 2,767,500 | -1.57(-3.37%) |
Nov 24, 2020 | 48.27 | 49.00 | 46.10 | 46.65 | 2,470,977 | -1.90(-3.91%) |
Nov 23, 2020 | 50.35 | 50.67 | 47.56 | 48.55 | 3,645,957 | +0.00(+0.00%) |
Nov 20, 2020 | 47.48 | 51.10 | 46.99 | 48.55 | 4,780,600 | +2.04(+4.39%) |
Nov 19, 2020 | 47.31 | 48.75 | 43.62 | 46.51 | 7,254,616 | +3.51(+8.16%) |
Nov 18, 2020 | 45.82 | 45.91 | 42.03 | 43.00 | 3,446,790 | -2.50(-5.49%) |
Nov 17, 2020 | 43.26 | 46.46 | 43.15 | 45.50 | 2,740,159 | +1.64(+3.74%) |
Nov 16, 2020 | 43.11 | 44.28 | 40.52 | 43.86 | 2,980,240 | +1.80(+4.28%) |
Nov 13, 2020 | 41.78 | 43.76 | 41.17 | 42.06 | 4,155,900 | +2.25(+5.65%) |
Nov 12, 2020 | 38.18 | 40.72 | 37.84 | 39.81 | 2,966,147 | +2.81(+7.59%) |
Nov 11, 2020 | 36.35 | 38.96 | 36.17 | 37.00 | 2,538,358 | +0.66(+1.82%) |
Nov 10, 2020 | 35.31 | 37.14 | 33.00 | 36.34 | 3,549,593 | +0.52(+1.45%) |
Nov 09, 2020 | 36.95 | 37.23 | 35.37 | 35.82 | 2,159,851 | +1.08(+3.11%) |
Nov 06, 2020 | 34.52 | 36.83 | 33.88 | 34.74 | 4,382,900 | +1.38(+4.14%) |
Nov 05, 2020 | 32.10 | 33.96 | 31.45 | 33.36 | 2,431,454 | +2.46(+7.96%) |
Nov 04, 2020 | 30.80 | 31.19 | 29.88 | 30.90 | 1,660,920 | +1.20(+4.04%) |
Nov 03, 2020 | 29.75 | 30.53 | 29.50 | 29.70 | 1,152,047 | -0.14(-0.47%) |
Nov 02, 2020 | 30.92 | 31.16 | 29.75 | 29.84 | 989,011 | +0.11(+0.37%) |
Oct 30, 2020 | 30.73 | 30.88 | 29.30 | 29.73 | 1,889,300 | -1.26(-4.07%) |
Oct 29, 2020 | 31.62 | 31.88 | 30.81 | 30.99 | 1,722,614 | -0.24(-0.77%) |
Oct 28, 2020 | 31.72 | 31.96 | 30.81 | 31.23 | 1,431,939 | -1.07(-3.31%) |
Oct 27, 2020 | 32.27 | 32.88 | 31.75 | 32.30 | 743,748 | +0.83(+2.64%) |
Oct 26, 2020 | 33.24 | 33.88 | 31.42 | 31.47 | 1,730,718 | -1.75(-5.27%) |
Oct 23, 2020 | 32.89 | 34.10 | 32.40 | 33.22 | 1,652,900 | +0.71(+2.18%) |
Oct 22, 2020 | 32.94 | 34.00 | 32.33 | 32.51 | 1,947,614 | +0.75(+2.36%) |
Oct 21, 2020 | 33.90 | 34.29 | 31.60 | 31.76 | 2,272,049 | -2.72(-7.89%) |
Oct 20, 2020 | 31.38 | 35.00 | 31.08 | 34.48 | 3,239,982 | +3.52(+11.37%) |
Oct 19, 2020 | 31.07 | 32.25 | 30.68 | 30.96 | 1,035,910 | -0.03(-0.10%) |
Oct 16, 2020 | 31.27 | 31.45 | 30.68 | 30.99 | 770,000 | +0.02(+0.06%) |
Oct 15, 2020 | 30.20 | 31.08 | 29.80 | 30.97 | 1,274,531 | +0.33(+1.08%) |
Oct 14, 2020 | 30.56 | 31.22 | 30.11 | 30.64 | 1,252,002 | -0.37(-1.19%) |
Oct 13, 2020 | 31.39 | 31.75 | 30.29 | 31.01 | 855,177 | -0.48(-1.52%) |
Oct 12, 2020 | 33.00 | 33.50 | 31.40 | 31.49 | 1,601,225 | -0.58(-1.81%) |
Oct 09, 2020 | 31.25 | 32.46 | 31.25 | 32.07 | 1,063,700 | +0.87(+2.79%) |
Oct 08, 2020 | 32.80 | 32.88 | 30.67 | 31.20 | 1,571,037 | -0.84(-2.62%) |
Oct 07, 2020 | 29.68 | 32.05 | 29.54 | 32.04 | 2,339,824 | +3.13(+10.83%) |
Oct 06, 2020 | 28.00 | 30.20 | 27.97 | 28.91 | 1,976,917 | +1.39(+5.05%) |
Oct 05, 2020 | 28.00 | 28.65 | 27.15 | 27.52 | 927,527 | -0.10(-0.36%) |
Oct 02, 2020 | 28.22 | 28.79 | 27.52 | 27.62 | 1,041,400 | -1.40(-4.82%) |