Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.67 | 44.67 | 44.67 | 1,596,020 | -0.22(-0.49%) | |
Dec 30, 2020 | 45.73 | 45.73 | 44.56 | 44.89 | 1,596,020 | -0.59(-1.31%) |
Dec 29, 2020 | 45.88 | 46.17 | 45.09 | 45.49 | 3,131,170 | -0.30(-0.66%) |
Dec 28, 2020 | 45.63 | 45.86 | 45.33 | 45.79 | 4,552,632 | +0.48(+1.07%) |
Dec 24, 2020 | 45.17 | 45.30 | 44.97 | 45.30 | 769,945 | +0.39(+0.88%) |
Dec 23, 2020 | 45.54 | 45.55 | 44.74 | 44.91 | 2,115,078 | -0.35(-0.77%) |
Dec 22, 2020 | 45.47 | 45.51 | 44.99 | 45.26 | 2,548,410 | -0.13(-0.28%) |
Dec 21, 2020 | 44.65 | 45.48 | 44.22 | 45.39 | 3,653,190 | +0.25(+0.55%) |
Dec 18, 2020 | 45.46 | 45.58 | 44.66 | 45.14 | 6,292,591 | -0.21(-0.46%) |
Dec 17, 2020 | 45.42 | 45.51 | 45.10 | 45.35 | 3,008,499 | +0.09(+0.20%) |
Dec 16, 2020 | 44.75 | 45.41 | 44.58 | 45.26 | 3,125,793 | -0.33(-0.72%) |
Dec 15, 2020 | 45.21 | 45.91 | 45.08 | 45.59 | 2,851,033 | +0.56(+1.24%) |
Dec 14, 2020 | 45.15 | 45.62 | 45.00 | 45.03 | 2,735,007 | +0.01(+0.02%) |
Dec 11, 2020 | 44.19 | 45.36 | 43.55 | 45.02 | 3,075,192 | +0.75(+1.69%) |
Dec 10, 2020 | 45.08 | 45.32 | 44.22 | 44.27 | 2,774,108 | -1.13(-2.50%) |
Dec 09, 2020 | 44.86 | 45.61 | 44.85 | 45.41 | 3,485,702 | +0.49(+1.09%) |
Dec 08, 2020 | 44.25 | 45.15 | 44.06 | 44.92 | 3,153,272 | +0.38(+0.85%) |
Dec 07, 2020 | 43.91 | 44.82 | 43.66 | 44.54 | 3,640,335 | +0.58(+1.31%) |
Dec 04, 2020 | 43.53 | 44.33 | 43.48 | 43.96 | 3,703,807 | +0.62(+1.44%) |
Dec 03, 2020 | 43.43 | 43.92 | 43.21 | 43.34 | 3,281,316 | -0.19(-0.44%) |
Dec 02, 2020 | 44.20 | 44.53 | 43.37 | 43.53 | 2,556,280 | -0.86(-1.94%) |
Dec 01, 2020 | 45.30 | 45.38 | 44.30 | 44.39 | 3,744,583 | -0.48(-1.08%) |
Nov 30, 2020 | 44.04 | 44.95 | 43.84 | 44.87 | 6,803,598 | +0.79(+1.79%) |
Nov 27, 2020 | 43.79 | 44.28 | 43.68 | 44.08 | 1,823,974 | +0.35(+0.81%) |
Nov 25, 2020 | 44.27 | 44.42 | 43.41 | 43.73 | 2,394,131 | -0.68(-1.53%) |
Nov 24, 2020 | 43.68 | 44.59 | 43.22 | 44.41 | 4,141,591 | +0.93(+2.15%) |
Nov 23, 2020 | 43.00 | 43.53 | 42.71 | 43.48 | 5,188,650 | +0.55(+1.29%) |
Nov 20, 2020 | 43.40 | 43.66 | 42.83 | 42.92 | 5,683,279 | -0.62(-1.42%) |
Nov 19, 2020 | 43.10 | 43.63 | 42.59 | 43.54 | 2,035,306 | +0.34(+0.78%) |
Nov 18, 2020 | 43.30 | 43.69 | 43.04 | 43.20 | 2,926,436 | -0.04(-0.08%) |
Nov 17, 2020 | 43.61 | 43.82 | 43.07 | 43.24 | 2,597,012 | -0.87(-1.97%) |
Nov 16, 2020 | 43.33 | 44.11 | 42.98 | 44.11 | 2,483,968 | +0.98(+2.27%) |
Nov 13, 2020 | 42.46 | 43.26 | 42.35 | 43.13 | 2,375,949 | +1.09(+2.59%) |
Nov 12, 2020 | 42.67 | 42.76 | 41.75 | 42.04 | 2,852,796 | -0.83(-1.93%) |
Nov 11, 2020 | 42.76 | 42.98 | 42.12 | 42.87 | 2,302,532 | +0.44(+1.03%) |
Nov 10, 2020 | 41.34 | 42.81 | 41.26 | 42.43 | 4,133,440 | +0.70(+1.67%) |
Nov 09, 2020 | 44.39 | 44.79 | 41.66 | 41.73 | 4,301,978 | -0.90(-2.11%) |
Nov 06, 2020 | 42.12 | 42.77 | 41.78 | 42.63 | 2,354,460 | +0.58(+1.38%) |
Nov 05, 2020 | 43.02 | 43.24 | 42.01 | 42.05 | 3,600,332 | -0.24(-0.56%) |
Nov 04, 2020 | 42.39 | 43.33 | 42.10 | 42.29 | 4,452,554 | +0.34(+0.82%) |
Nov 03, 2020 | 40.89 | 42.13 | 40.89 | 41.94 | 3,442,432 | +1.54(+3.82%) |
Nov 02, 2020 | 39.63 | 40.43 | 39.63 | 40.40 | 2,970,138 | +1.17(+2.98%) |
Oct 30, 2020 | 38.91 | 39.47 | 38.69 | 39.23 | 3,326,064 | +0.10(+0.26%) |
Oct 29, 2020 | 38.98 | 39.61 | 38.63 | 39.13 | 2,524,792 | +0.16(+0.42%) |
Oct 28, 2020 | 38.83 | 39.37 | 38.71 | 38.97 | 3,547,031 | -0.58(-1.47%) |
Oct 27, 2020 | 40.31 | 40.45 | 39.50 | 39.55 | 2,570,718 | -0.65(-1.63%) |
Oct 26, 2020 | 39.86 | 40.24 | 39.69 | 40.20 | 3,319,626 | -0.41(-1.01%) |
Oct 23, 2020 | 40.01 | 40.70 | 39.74 | 40.61 | 2,806,984 | +0.82(+2.06%) |
Oct 22, 2020 | 39.75 | 39.90 | 39.26 | 39.79 | 2,866,950 | +0.14(+0.34%) |
Oct 21, 2020 | 40.67 | 40.94 | 39.63 | 39.65 | 3,803,754 | -0.99(-2.44%) |
Oct 20, 2020 | 40.53 | 40.99 | 40.43 | 40.65 | 2,630,793 | +0.55(+1.37%) |
Oct 19, 2020 | 40.82 | 40.94 | 39.89 | 40.09 | 4,561,686 | -0.75(-1.83%) |
Oct 16, 2020 | 40.53 | 41.17 | 40.40 | 40.84 | 3,750,328 | +0.58(+1.43%) |
Oct 15, 2020 | 40.28 | 40.76 | 39.98 | 40.27 | 3,651,414 | -0.30(-0.73%) |
Oct 14, 2020 | 41.21 | 41.48 | 40.44 | 40.56 | 3,896,251 | -0.36(-0.88%) |
Oct 13, 2020 | 40.82 | 41.59 | 40.20 | 40.93 | 7,111,460 | -2.07(-4.81%) |
Oct 12, 2020 | 42.51 | 44.01 | 42.43 | 42.99 | 6,557,834 | +0.91(+2.17%) |
Oct 09, 2020 | 41.71 | 42.49 | 41.67 | 42.08 | 3,470,971 | +0.57(+1.37%) |
Oct 08, 2020 | 41.88 | 42.04 | 41.44 | 41.51 | 3,256,933 | -0.19(-0.45%) |
Oct 07, 2020 | 41.01 | 41.82 | 40.93 | 41.70 | 3,036,902 | +0.97(+2.39%) |
Oct 06, 2020 | 41.24 | 41.64 | 40.64 | 40.73 | 4,041,465 | -0.63(-1.53%) |
Oct 05, 2020 | 40.33 | 41.50 | 40.33 | 41.36 | 3,372,185 | +1.16(+2.90%) |
Oct 02, 2020 | 39.94 | 40.46 | 39.80 | 40.19 | 4,174,628 | -0.20(-0.49%) |