Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.04 | 43.04 | 43.04 | 14,892,541 | +0.17(+0.39%) | |
Dec 30, 2020 | 43.01 | 43.07 | 42.84 | 42.88 | 14,892,541 | +0.70(+1.65%) |
Dec 29, 2020 | 42.05 | 42.34 | 42.00 | 42.18 | 17,973,244 | +0.54(+1.29%) |
Dec 28, 2020 | 41.63 | 41.72 | 41.45 | 41.64 | 11,579,899 | +0.06(+0.16%) |
Dec 24, 2020 | 41.88 | 41.94 | 41.39 | 41.58 | 13,806,239 | -0.70(-1.67%) |
Dec 23, 2020 | 42.39 | 42.39 | 42.23 | 42.28 | 8,420,701 | +0.35(+0.84%) |
Dec 22, 2020 | 42.10 | 42.10 | 41.88 | 41.93 | 11,342,566 | -0.14(-0.33%) |
Dec 21, 2020 | 41.94 | 42.27 | 41.86 | 42.07 | 17,686,676 | -0.34(-0.81%) |
Dec 18, 2020 | 42.40 | 42.46 | 42.25 | 42.41 | 13,192,905 | -0.07(-0.17%) |
Dec 17, 2020 | 42.65 | 42.65 | 42.40 | 42.49 | 11,323,390 | +0.27(+0.64%) |
Dec 16, 2020 | 42.32 | 42.41 | 42.18 | 42.22 | 11,673,274 | +0.05(+0.11%) |
Dec 15, 2020 | 42.18 | 42.20 | 41.98 | 42.17 | 11,642,184 | +0.06(+0.15%) |
Dec 14, 2020 | 42.34 | 42.35 | 42.08 | 42.11 | 12,124,345 | -0.04(-0.10%) |
Dec 11, 2020 | 42.31 | 42.32 | 42.12 | 42.15 | 14,858,075 | -0.38(-0.90%) |
Dec 10, 2020 | 42.08 | 42.65 | 42.06 | 42.53 | 14,191,632 | +0.52(+1.24%) |
Dec 09, 2020 | 42.45 | 42.46 | 41.88 | 42.01 | 17,709,238 | -0.53(-1.25%) |
Dec 08, 2020 | 42.45 | 42.57 | 42.33 | 42.54 | 11,051,000 | -0.14(-0.32%) |
Dec 07, 2020 | 42.56 | 42.73 | 42.52 | 42.68 | 11,038,702 | -0.42(-0.97%) |
Dec 04, 2020 | 43.12 | 43.22 | 42.99 | 43.10 | 10,654,688 | +0.05(+0.13%) |
Dec 03, 2020 | 43.01 | 43.21 | 42.94 | 43.05 | 10,709,689 | -0.02(-0.04%) |
Dec 02, 2020 | 43.03 | 43.18 | 42.91 | 43.06 | 10,264,354 | -0.30(-0.70%) |
Dec 01, 2020 | 43.48 | 43.57 | 43.26 | 43.37 | 15,777,760 | +0.44(+1.02%) |
Nov 30, 2020 | 43.52 | 43.53 | 42.90 | 42.93 | 18,310,498 | -1.48(-3.33%) |
Nov 27, 2020 | 44.09 | 44.49 | 44.09 | 44.41 | 13,318,661 | +1.27(+2.94%) |
Nov 25, 2020 | 43.05 | 43.20 | 42.93 | 43.14 | 9,317,610 | -0.26(-0.59%) |
Nov 24, 2020 | 43.23 | 43.41 | 43.01 | 43.39 | 14,263,056 | +0.24(+0.55%) |
Nov 23, 2020 | 43.55 | 43.55 | 42.78 | 43.16 | 11,164,188 | -0.17(-0.40%) |
Nov 20, 2020 | 43.10 | 43.42 | 43.06 | 43.33 | 18,501,536 | +0.29(+0.68%) |
Nov 19, 2020 | 42.90 | 43.10 | 42.84 | 43.04 | 11,037,857 | -0.03(-0.06%) |
Nov 18, 2020 | 43.32 | 43.33 | 43.06 | 43.06 | 8,640,795 | -0.19(-0.44%) |
Nov 17, 2020 | 43.12 | 43.41 | 43.01 | 43.26 | 11,908,558 | -0.29(-0.67%) |
Nov 16, 2020 | 43.51 | 43.70 | 43.33 | 43.55 | 9,910,841 | +0.19(+0.44%) |
Nov 13, 2020 | 43.26 | 43.45 | 43.08 | 43.36 | 16,194,277 | +0.34(+0.79%) |
Nov 12, 2020 | 43.31 | 43.57 | 42.86 | 43.02 | 19,747,618 | -0.46(-1.05%) |
Nov 11, 2020 | 42.83 | 43.58 | 42.82 | 43.47 | 21,808,400 | +0.44(+1.02%) |
Nov 10, 2020 | 43.41 | 43.56 | 42.94 | 43.04 | 23,471,606 | -1.01(-2.30%) |
Nov 09, 2020 | 45.08 | 45.16 | 43.98 | 44.05 | 28,296,814 | +0.46(+1.05%) |
Nov 06, 2020 | 43.39 | 43.80 | 43.28 | 43.59 | 18,323,944 | +0.03(+0.06%) |
Nov 05, 2020 | 43.80 | 43.83 | 43.22 | 43.57 | 28,244,772 | +0.68(+1.58%) |
Nov 04, 2020 | 42.21 | 42.96 | 42.06 | 42.89 | 41,268,840 | +1.72(+4.17%) |
Nov 03, 2020 | 41.13 | 41.40 | 40.96 | 41.17 | 22,066,416 | +0.09(+0.22%) |
Nov 02, 2020 | 41.00 | 41.10 | 40.79 | 41.08 | 15,029,078 | +0.80(+2.00%) |
Oct 30, 2020 | 40.40 | 40.42 | 40.09 | 40.28 | 17,013,254 | -0.41(-1.01%) |
Oct 29, 2020 | 40.64 | 40.84 | 40.50 | 40.69 | 14,053,873 | +0.60(+1.50%) |
Oct 28, 2020 | 40.40 | 40.44 | 40.02 | 40.09 | 17,371,468 | -0.82(-2.01%) |
Oct 27, 2020 | 40.67 | 40.94 | 40.55 | 40.91 | 14,974,827 | +0.08(+0.20%) |
Oct 26, 2020 | 40.75 | 41.10 | 40.49 | 40.83 | 21,819,144 | -0.39(-0.95%) |
Oct 23, 2020 | 41.05 | 41.24 | 40.89 | 41.22 | 12,306,985 | +0.10(+0.24%) |
Oct 22, 2020 | 41.18 | 41.21 | 40.94 | 41.12 | 12,405,592 | +0.31(+0.76%) |
Oct 21, 2020 | 40.88 | 41.06 | 40.76 | 40.81 | 17,549,672 | +0.37(+0.90%) |
Oct 20, 2020 | 40.35 | 40.60 | 40.31 | 40.44 | 14,579,891 | +0.16(+0.41%) |
Oct 19, 2020 | 40.39 | 40.52 | 40.18 | 40.28 | 15,016,866 | -0.01(-0.02%) |
Oct 16, 2020 | 40.33 | 40.36 | 40.15 | 40.29 | 23,498,934 | +0.60(+1.52%) |
Oct 15, 2020 | 39.53 | 39.75 | 39.47 | 39.68 | 15,811,666 | -0.30(-0.75%) |
Oct 14, 2020 | 40.38 | 40.38 | 39.97 | 39.99 | 13,745,430 | -0.51(-1.26%) |
Oct 13, 2020 | 40.47 | 40.58 | 40.33 | 40.50 | 18,204,172 | -0.05(-0.14%) |
Oct 12, 2020 | 40.42 | 40.59 | 40.31 | 40.55 | 20,838,820 | +1.06(+2.68%) |
Oct 09, 2020 | 39.25 | 39.58 | 39.25 | 39.49 | 14,223,039 | +0.10(+0.26%) |
Oct 08, 2020 | 39.21 | 39.45 | 39.17 | 39.39 | 12,901,768 | +0.19(+0.49%) |
Oct 07, 2020 | 39.17 | 39.29 | 39.00 | 39.20 | 21,766,646 | +0.41(+1.06%) |
Oct 06, 2020 | 38.82 | 39.02 | 38.68 | 38.79 | 27,108,414 | +0.26(+0.66%) |
Oct 05, 2020 | 38.29 | 38.55 | 38.26 | 38.53 | 17,872,562 | +0.15(+0.38%) |
Oct 02, 2020 | 38.25 | 38.81 | 38.22 | 38.39 | 22,284,266 | -0.44(-1.13%) |