Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.72 | 42.72 | 42.72 | 5,305,772 | -0.29(-0.67%) | |
Dec 30, 2020 | 43.15 | 43.27 | 42.99 | 43.01 | 5,305,772 | +0.09(+0.21%) |
Dec 29, 2020 | 43.13 | 43.14 | 42.83 | 42.92 | 8,418,154 | +0.33(+0.79%) |
Dec 28, 2020 | 42.76 | 42.77 | 42.56 | 42.58 | 7,975,383 | +0.26(+0.62%) |
Dec 24, 2020 | 42.31 | 42.34 | 42.20 | 42.32 | 4,567,857 | +0.11(+0.26%) |
Dec 23, 2020 | 42.11 | 42.27 | 42.08 | 42.21 | 9,866,568 | +0.47(+1.13%) |
Dec 22, 2020 | 41.77 | 41.81 | 41.62 | 41.74 | 8,526,557 | -0.14(-0.32%) |
Dec 21, 2020 | 41.37 | 41.97 | 41.26 | 41.88 | 11,467,694 | -0.48(-1.12%) |
Dec 18, 2020 | 42.58 | 42.58 | 42.30 | 42.35 | 7,654,458 | -0.25(-0.59%) |
Dec 17, 2020 | 42.67 | 42.72 | 42.56 | 42.60 | 7,126,453 | +0.28(+0.66%) |
Dec 16, 2020 | 42.25 | 42.38 | 42.11 | 42.33 | 7,167,664 | +0.14(+0.34%) |
Dec 15, 2020 | 41.94 | 42.21 | 41.86 | 42.18 | 7,323,228 | +0.46(+1.10%) |
Dec 14, 2020 | 42.05 | 42.08 | 41.71 | 41.73 | 7,533,001 | +0.01(+0.02%) |
Dec 11, 2020 | 41.64 | 41.73 | 41.48 | 41.72 | 9,074,841 | -0.14(-0.34%) |
Dec 10, 2020 | 41.56 | 41.95 | 41.56 | 41.86 | 7,470,665 | +0.09(+0.21%) |
Dec 09, 2020 | 41.99 | 42.02 | 41.51 | 41.77 | 9,250,184 | +0.05(+0.13%) |
Dec 08, 2020 | 41.51 | 41.74 | 41.50 | 41.72 | 6,606,559 | +0.10(+0.24%) |
Dec 07, 2020 | 41.67 | 41.78 | 41.54 | 41.62 | 7,559,296 | -0.30(-0.73%) |
Dec 04, 2020 | 41.80 | 41.92 | 41.79 | 41.92 | 7,262,348 | +0.40(+0.97%) |
Dec 03, 2020 | 41.54 | 41.69 | 41.44 | 41.52 | 6,886,385 | +0.14(+0.35%) |
Dec 02, 2020 | 41.17 | 41.40 | 41.13 | 41.38 | 14,916,003 | +0.06(+0.15%) |
Dec 01, 2020 | 41.12 | 41.35 | 41.08 | 41.31 | 14,531,630 | +0.87(+2.15%) |
Nov 30, 2020 | 41.09 | 41.12 | 40.43 | 40.44 | 13,330,852 | -0.82(-1.98%) |
Nov 27, 2020 | 41.10 | 41.28 | 41.07 | 41.26 | 3,483,171 | +0.29(+0.70%) |
Nov 25, 2020 | 40.80 | 41.04 | 40.69 | 40.97 | 10,521,201 | -0.08(-0.20%) |
Nov 24, 2020 | 40.76 | 41.08 | 40.73 | 41.05 | 8,161,329 | +0.65(+1.60%) |
Nov 23, 2020 | 40.58 | 40.64 | 40.27 | 40.41 | 10,611,386 | +0.03(+0.07%) |
Nov 20, 2020 | 40.26 | 40.45 | 40.22 | 40.38 | 5,576,173 | +0.13(+0.33%) |
Nov 19, 2020 | 39.97 | 40.27 | 39.89 | 40.25 | 7,072,921 | +0.24(+0.61%) |
Nov 18, 2020 | 40.27 | 40.42 | 40.00 | 40.00 | 7,474,123 | -0.22(-0.54%) |
Nov 17, 2020 | 40.10 | 40.31 | 39.99 | 40.22 | 7,500,831 | -0.02(-0.04%) |
Nov 16, 2020 | 40.18 | 40.25 | 40.02 | 40.24 | 8,440,628 | +0.51(+1.29%) |
Nov 13, 2020 | 39.43 | 39.78 | 39.42 | 39.73 | 6,679,701 | +0.56(+1.42%) |
Nov 12, 2020 | 39.44 | 39.54 | 39.07 | 39.17 | 8,056,984 | -0.57(-1.44%) |
Nov 11, 2020 | 39.70 | 39.77 | 39.58 | 39.74 | 6,352,308 | +0.33(+0.84%) |
Nov 10, 2020 | 39.43 | 39.63 | 39.30 | 39.41 | 10,204,028 | +0.29(+0.73%) |
Nov 09, 2020 | 39.81 | 39.81 | 39.08 | 39.12 | 13,071,069 | +1.04(+2.73%) |
Nov 06, 2020 | 38.15 | 38.23 | 38.00 | 38.08 | 7,047,395 | +0.08(+0.21%) |
Nov 05, 2020 | 37.94 | 38.08 | 37.79 | 38.00 | 9,863,928 | +0.90(+2.42%) |
Nov 04, 2020 | 36.86 | 37.42 | 36.72 | 37.11 | 10,011,621 | +0.38(+1.03%) |
Nov 03, 2020 | 36.51 | 36.86 | 36.47 | 36.73 | 9,531,929 | +0.91(+2.55%) |
Nov 02, 2020 | 35.78 | 35.84 | 35.57 | 35.81 | 18,225,830 | +0.43(+1.22%) |
Oct 30, 2020 | 35.40 | 35.46 | 35.10 | 35.38 | 15,340,915 | -0.18(-0.50%) |
Oct 29, 2020 | 35.42 | 35.69 | 35.24 | 35.56 | 11,188,867 | +0.17(+0.48%) |
Oct 28, 2020 | 35.71 | 35.78 | 35.38 | 35.39 | 13,006,905 | -1.07(-2.93%) |
Oct 27, 2020 | 36.68 | 36.72 | 36.43 | 36.46 | 10,400,784 | -0.28(-0.76%) |
Oct 26, 2020 | 36.95 | 37.02 | 36.52 | 36.74 | 10,673,569 | -0.70(-1.87%) |
Oct 23, 2020 | 37.44 | 37.45 | 37.22 | 37.44 | 7,331,026 | +0.21(+0.55%) |
Oct 22, 2020 | 37.14 | 37.29 | 36.97 | 37.23 | 8,782,568 | +0.04(+0.10%) |
Oct 21, 2020 | 37.29 | 37.49 | 37.20 | 37.20 | 6,036,485 | -0.13(-0.34%) |
Oct 20, 2020 | 37.38 | 37.52 | 37.30 | 37.32 | 7,350,092 | +0.21(+0.56%) |
Oct 19, 2020 | 37.47 | 37.51 | 37.08 | 37.12 | 8,212,685 | -0.16(-0.43%) |
Oct 16, 2020 | 37.27 | 37.43 | 37.22 | 37.28 | 6,777,143 | +0.12(+0.31%) |
Oct 15, 2020 | 36.85 | 37.20 | 36.85 | 37.16 | 10,864,997 | -0.41(-1.10%) |
Oct 14, 2020 | 37.77 | 37.83 | 37.54 | 37.57 | 8,967,702 | -0.08(-0.21%) |
Oct 13, 2020 | 37.80 | 37.80 | 37.58 | 37.65 | 6,630,608 | -0.42(-1.11%) |
Oct 12, 2020 | 37.96 | 38.12 | 37.92 | 38.08 | 4,398,615 | +0.19(+0.50%) |
Oct 09, 2020 | 37.81 | 37.92 | 37.74 | 37.89 | 6,130,390 | +0.25(+0.67%) |
Oct 08, 2020 | 37.54 | 37.64 | 37.48 | 37.64 | 11,154,957 | +0.28(+0.74%) |
Oct 07, 2020 | 37.32 | 37.41 | 37.22 | 37.36 | 8,650,272 | +0.35(+0.95%) |
Oct 06, 2020 | 37.40 | 37.47 | 36.93 | 37.01 | 8,696,410 | -0.39(-1.03%) |
Oct 05, 2020 | 37.14 | 37.40 | 37.12 | 37.39 | 5,590,163 | +0.57(+1.56%) |
Oct 02, 2020 | 36.44 | 36.90 | 36.42 | 36.82 | 11,896,875 | -0.08(-0.22%) |