Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.39 | 45.39 | 45.39 | 1,445,130 | +0.32(+0.71%) | |
Dec 30, 2020 | 44.34 | 45.21 | 44.34 | 45.07 | 1,445,130 | +0.76(+1.71%) |
Dec 29, 2020 | 45.02 | 45.26 | 43.99 | 44.32 | 1,014,057 | -0.62(-1.37%) |
Dec 28, 2020 | 46.12 | 46.65 | 44.88 | 44.93 | 1,110,140 | -0.93(-2.02%) |
Dec 24, 2020 | 45.61 | 45.87 | 45.02 | 45.86 | 611,956 | +0.27(+0.59%) |
Dec 23, 2020 | 45.61 | 45.82 | 45.16 | 45.59 | 862,768 | +0.20(+0.44%) |
Dec 22, 2020 | 45.64 | 45.81 | 45.33 | 45.39 | 1,529,068 | -0.10(-0.22%) |
Dec 21, 2020 | 44.12 | 45.53 | 43.85 | 45.49 | 1,585,104 | +0.44(+0.97%) |
Dec 18, 2020 | 45.37 | 45.72 | 44.73 | 45.05 | 5,258,286 | -0.22(-0.48%) |
Dec 17, 2020 | 44.40 | 45.41 | 43.80 | 45.27 | 2,320,708 | +1.12(+2.53%) |
Dec 16, 2020 | 44.66 | 44.69 | 43.67 | 44.16 | 1,532,126 | -0.44(-0.98%) |
Dec 15, 2020 | 44.34 | 44.76 | 43.70 | 44.59 | 1,722,979 | +0.90(+2.05%) |
Dec 14, 2020 | 45.08 | 45.29 | 43.59 | 43.70 | 2,278,215 | -0.46(-1.04%) |
Dec 11, 2020 | 44.14 | 44.47 | 43.92 | 44.16 | 2,641,237 | -0.47(-1.05%) |
Dec 10, 2020 | 44.55 | 44.76 | 44.27 | 44.62 | 2,216,340 | -0.20(-0.44%) |
Dec 09, 2020 | 44.63 | 44.91 | 44.51 | 44.82 | 2,169,921 | +0.45(+1.01%) |
Dec 08, 2020 | 43.87 | 44.42 | 43.85 | 44.38 | 2,156,716 | +0.21(+0.47%) |
Dec 07, 2020 | 44.93 | 45.08 | 44.01 | 44.17 | 2,000,096 | -0.86(-1.90%) |
Dec 04, 2020 | 44.63 | 45.28 | 44.63 | 45.02 | 1,584,541 | +0.73(+1.64%) |
Dec 03, 2020 | 44.05 | 44.81 | 43.85 | 44.30 | 1,726,955 | +0.13(+0.29%) |
Dec 02, 2020 | 44.28 | 44.73 | 43.86 | 44.17 | 1,767,022 | -0.47(-1.05%) |
Dec 01, 2020 | 44.86 | 45.47 | 44.59 | 44.63 | 2,920,114 | +0.53(+1.20%) |
Nov 30, 2020 | 44.42 | 44.72 | 43.87 | 44.11 | 2,526,642 | -0.53(-1.18%) |
Nov 27, 2020 | 45.02 | 45.02 | 44.47 | 44.63 | 597,101 | -0.01(-0.02%) |
Nov 25, 2020 | 45.16 | 45.16 | 44.57 | 44.64 | 1,010,124 | -0.66(-1.45%) |
Nov 24, 2020 | 45.12 | 45.41 | 44.77 | 45.30 | 2,084,026 | +0.99(+2.23%) |
Nov 23, 2020 | 44.62 | 44.91 | 44.30 | 44.32 | 1,784,610 | +0.22(+0.50%) |
Nov 20, 2020 | 44.11 | 44.29 | 43.75 | 44.10 | 1,438,704 | +0.06(+0.14%) |
Nov 19, 2020 | 43.55 | 44.15 | 43.27 | 44.04 | 1,531,478 | +0.29(+0.66%) |
Nov 18, 2020 | 44.80 | 44.82 | 43.73 | 43.75 | 1,464,088 | -0.73(-1.64%) |
Nov 17, 2020 | 44.40 | 44.80 | 43.59 | 44.48 | 1,731,546 | -0.35(-0.78%) |
Nov 16, 2020 | 43.45 | 44.83 | 43.07 | 44.82 | 3,269,550 | +2.22(+5.21%) |
Nov 13, 2020 | 42.82 | 43.61 | 42.36 | 42.60 | 2,833,446 | +0.26(+0.61%) |
Nov 12, 2020 | 41.99 | 42.71 | 41.87 | 42.34 | 1,615,662 | -0.11(-0.26%) |
Nov 11, 2020 | 42.99 | 43.01 | 42.04 | 42.45 | 1,445,928 | -0.14(-0.33%) |
Nov 10, 2020 | 42.34 | 43.69 | 42.31 | 42.59 | 3,280,495 | -0.03(-0.07%) |
Nov 09, 2020 | 42.94 | 45.36 | 41.86 | 42.62 | 5,003,358 | +2.52(+6.29%) |
Nov 06, 2020 | 39.52 | 40.32 | 39.50 | 40.10 | 1,906,027 | +0.45(+1.13%) |
Nov 05, 2020 | 38.43 | 40.06 | 38.02 | 39.65 | 2,441,645 | +1.72(+4.54%) |
Nov 04, 2020 | 38.55 | 38.58 | 36.86 | 37.93 | 3,724,679 | -0.68(-1.75%) |
Nov 03, 2020 | 36.19 | 38.85 | 35.91 | 38.61 | 3,735,776 | +2.76(+7.70%) |
Nov 02, 2020 | 35.43 | 36.00 | 35.23 | 35.85 | 2,153,400 | +1.04(+2.98%) |
Oct 30, 2020 | 34.82 | 35.15 | 34.24 | 34.81 | 2,378,067 | -0.14(-0.40%) |
Oct 29, 2020 | 34.93 | 35.33 | 34.56 | 34.95 | 1,872,247 | -0.16(-0.45%) |
Oct 28, 2020 | 35.22 | 35.77 | 35.02 | 35.11 | 1,925,138 | -0.86(-2.38%) |
Oct 27, 2020 | 36.37 | 36.66 | 35.81 | 35.97 | 1,888,990 | -0.46(-1.26%) |
Oct 26, 2020 | 37.61 | 37.61 | 35.89 | 36.43 | 2,399,144 | -1.70(-4.47%) |
Oct 23, 2020 | 38.04 | 38.24 | 37.32 | 38.13 | 1,834,061 | +0.34(+0.90%) |
Oct 22, 2020 | 37.03 | 37.90 | 36.93 | 37.79 | 1,397,606 | +0.67(+1.80%) |
Oct 21, 2020 | 37.14 | 37.77 | 37.11 | 37.12 | 1,655,022 | +0.02(+0.05%) |
Oct 20, 2020 | 36.80 | 37.65 | 36.80 | 37.10 | 1,944,418 | +0.64(+1.75%) |
Oct 19, 2020 | 37.02 | 37.32 | 36.39 | 36.47 | 2,092,068 | -0.62(-1.67%) |
Oct 16, 2020 | 37.32 | 37.84 | 37.07 | 37.08 | 1,617,764 | +0.15(+0.40%) |
Oct 15, 2020 | 36.43 | 37.01 | 36.18 | 36.93 | 2,646,160 | -0.30(-0.80%) |
Oct 14, 2020 | 37.43 | 37.96 | 37.16 | 37.23 | 2,641,597 | -0.16(-0.43%) |
Oct 13, 2020 | 36.95 | 37.50 | 36.92 | 37.39 | 2,607,195 | +0.32(+0.86%) |
Oct 12, 2020 | 37.16 | 37.27 | 36.77 | 37.07 | 2,042,292 | +0.08(+0.22%) |
Oct 09, 2020 | 37.44 | 37.64 | 36.96 | 36.99 | 1,921,885 | -0.10(-0.27%) |
Oct 08, 2020 | 36.76 | 37.17 | 36.36 | 37.09 | 2,173,830 | +0.57(+1.55%) |
Oct 07, 2020 | 36.78 | 37.01 | 36.31 | 36.52 | 4,230,412 | +0.21(+0.58%) |
Oct 06, 2020 | 36.87 | 37.29 | 36.25 | 36.32 | 2,289,473 | -0.46(-1.25%) |
Oct 05, 2020 | 36.46 | 36.97 | 36.32 | 36.77 | 2,255,895 | +0.83(+2.30%) |
Oct 02, 2020 | 34.86 | 36.45 | 34.73 | 35.95 | 1,927,706 | +0.51(+1.43%) |