Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.92 | 39.92 | 39.92 | 8,559,689 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.71 | 40.60 | 39.60 | 40.27 | 8,559,689 | +0.53(+1.32%) |
Dec 29, 2020 | 40.54 | 40.54 | 39.61 | 39.74 | 8,180,830 | -0.12(-0.30%) |
Dec 28, 2020 | 39.98 | 40.48 | 39.72 | 39.86 | 10,721,330 | +0.42(+1.06%) |
Dec 24, 2020 | 40.13 | 40.15 | 39.32 | 39.44 | 5,214,170 | -0.51(-1.27%) |
Dec 23, 2020 | 39.01 | 40.18 | 38.90 | 39.95 | 12,734,321 | +1.29(+3.34%) |
Dec 22, 2020 | 40.14 | 40.20 | 38.56 | 38.66 | 13,560,409 | -1.19(-2.99%) |
Dec 21, 2020 | 39.27 | 40.06 | 38.88 | 39.85 | 17,067,770 | -0.54(-1.33%) |
Dec 18, 2020 | 40.58 | 40.73 | 39.99 | 40.39 | 14,416,831 | -0.43(-1.05%) |
Dec 17, 2020 | 41.00 | 41.12 | 40.32 | 40.81 | 9,701,964 | +0.03(+0.07%) |
Dec 16, 2020 | 41.45 | 41.51 | 40.37 | 40.78 | 11,066,302 | -0.76(-1.84%) |
Dec 15, 2020 | 40.90 | 41.63 | 39.87 | 41.55 | 11,517,614 | +1.15(+2.85%) |
Dec 14, 2020 | 41.94 | 42.07 | 40.38 | 40.40 | 12,503,299 | -1.04(-2.52%) |
Dec 11, 2020 | 41.71 | 42.12 | 40.84 | 41.44 | 12,312,286 | -0.87(-2.06%) |
Dec 10, 2020 | 40.86 | 42.44 | 40.77 | 42.31 | 10,672,304 | +0.51(+1.21%) |
Dec 09, 2020 | 42.74 | 43.16 | 41.03 | 41.80 | 16,440,314 | -0.30(-0.71%) |
Dec 08, 2020 | 41.65 | 42.57 | 41.47 | 42.10 | 11,550,108 | +0.06(+0.14%) |
Dec 07, 2020 | 42.09 | 42.52 | 41.44 | 42.04 | 13,240,675 | -0.01(-0.02%) |
Dec 04, 2020 | 42.89 | 43.17 | 41.77 | 42.05 | 18,587,946 | -0.59(-1.37%) |
Dec 03, 2020 | 41.40 | 43.44 | 41.26 | 42.64 | 24,673,958 | +1.87(+4.58%) |
Dec 02, 2020 | 39.52 | 40.98 | 38.78 | 40.77 | 12,993,280 | +1.10(+2.78%) |
Dec 01, 2020 | 40.49 | 40.76 | 39.63 | 39.67 | 13,292,602 | -0.29(-0.72%) |
Nov 30, 2020 | 40.24 | 40.75 | 39.06 | 39.96 | 16,825,900 | -0.80(-1.97%) |
Nov 27, 2020 | 41.49 | 41.88 | 40.48 | 40.76 | 10,593,335 | -0.23(-0.56%) |
Nov 25, 2020 | 40.50 | 41.19 | 39.76 | 40.99 | 14,695,248 | +0.03(+0.07%) |
Nov 24, 2020 | 39.76 | 40.99 | 39.12 | 40.96 | 23,910,046 | +2.45(+6.37%) |
Nov 23, 2020 | 37.53 | 38.57 | 37.16 | 38.51 | 14,824,311 | +1.65(+4.47%) |
Nov 20, 2020 | 37.71 | 37.81 | 36.70 | 36.86 | 12,581,638 | -0.77(-2.06%) |
Nov 19, 2020 | 37.32 | 37.85 | 37.21 | 37.64 | 14,021,406 | +0.00(+0.00%) |
Nov 18, 2020 | 37.81 | 39.02 | 37.62 | 37.64 | 21,315,002 | +0.31(+0.82%) |
Nov 17, 2020 | 37.13 | 37.77 | 36.39 | 37.33 | 17,041,862 | -0.40(-1.05%) |
Nov 16, 2020 | 38.15 | 38.37 | 36.97 | 37.72 | 25,429,366 | +1.53(+4.22%) |
Nov 13, 2020 | 34.70 | 36.41 | 34.60 | 36.20 | 21,022,682 | +2.06(+6.05%) |
Nov 12, 2020 | 33.84 | 35.29 | 33.77 | 34.13 | 21,834,518 | -0.64(-1.83%) |
Nov 11, 2020 | 36.37 | 36.52 | 34.48 | 34.77 | 21,092,856 | -2.01(-5.45%) |
Nov 10, 2020 | 35.84 | 36.90 | 35.43 | 36.77 | 28,618,164 | +0.27(+0.73%) |
Nov 09, 2020 | 37.13 | 38.41 | 34.43 | 36.50 | 58,421,412 | +5.31(+17.03%) |
Nov 06, 2020 | 31.44 | 31.61 | 30.81 | 31.19 | 11,907,353 | -0.56(-1.75%) |
Nov 05, 2020 | 30.63 | 32.03 | 30.58 | 31.75 | 13,199,746 | +1.54(+5.09%) |
Nov 04, 2020 | 30.69 | 31.08 | 29.89 | 30.21 | 12,415,089 | -0.47(-1.52%) |
Nov 03, 2020 | 30.72 | 31.13 | 30.42 | 30.68 | 14,331,752 | +0.68(+2.25%) |
Nov 02, 2020 | 30.40 | 30.41 | 29.46 | 30.00 | 14,294,520 | -0.42(-1.37%) |
Oct 30, 2020 | 30.30 | 30.77 | 29.77 | 30.42 | 15,346,465 | -0.12(-0.39%) |
Oct 29, 2020 | 29.25 | 30.69 | 29.13 | 30.54 | 17,066,970 | +1.10(+3.74%) |
Oct 28, 2020 | 29.54 | 29.93 | 28.53 | 29.44 | 22,869,616 | -1.05(-3.45%) |
Oct 27, 2020 | 31.52 | 31.83 | 30.47 | 30.49 | 13,523,879 | -1.21(-3.82%) |
Oct 26, 2020 | 33.26 | 33.26 | 31.30 | 31.70 | 16,668,344 | -2.06(-6.09%) |
Oct 23, 2020 | 33.28 | 33.79 | 32.66 | 33.75 | 15,358,553 | +0.28(+0.83%) |
Oct 22, 2020 | 31.64 | 33.57 | 31.49 | 33.48 | 25,889,004 | +2.20(+7.05%) |
Oct 21, 2020 | 31.66 | 31.71 | 31.14 | 31.27 | 11,366,820 | -0.48(-1.50%) |
Oct 20, 2020 | 31.74 | 32.18 | 31.36 | 31.75 | 14,319,364 | +0.48(+1.52%) |
Oct 19, 2020 | 31.47 | 32.04 | 31.08 | 31.27 | 14,668,181 | +0.03(+0.10%) |
Oct 16, 2020 | 31.17 | 31.53 | 31.01 | 31.24 | 11,224,809 | +0.13(+0.41%) |
Oct 15, 2020 | 31.15 | 31.22 | 30.46 | 31.11 | 11,990,916 | -0.42(-1.32%) |
Oct 14, 2020 | 31.54 | 32.09 | 31.42 | 31.53 | 16,626,172 | -0.01(-0.03%) |
Oct 13, 2020 | 31.67 | 32.16 | 31.25 | 31.54 | 22,551,890 | -0.86(-2.67%) |
Oct 12, 2020 | 32.44 | 32.57 | 32.07 | 32.40 | 12,138,711 | -0.17(-0.52%) |
Oct 09, 2020 | 32.47 | 33.03 | 32.06 | 32.57 | 16,852,676 | +0.13(+0.40%) |
Oct 08, 2020 | 32.45 | 32.76 | 31.69 | 32.44 | 18,235,664 | +0.53(+1.65%) |
Oct 07, 2020 | 31.99 | 32.13 | 31.41 | 31.92 | 15,470,410 | +1.08(+3.51%) |
Oct 06, 2020 | 32.39 | 32.48 | 30.69 | 30.84 | 20,450,558 | -0.93(-2.94%) |
Oct 05, 2020 | 32.12 | 32.20 | 31.29 | 31.77 | 14,879,398 | +0.25(+0.79%) |
Oct 02, 2020 | 29.53 | 32.07 | 29.40 | 31.52 | 27,323,926 | +0.65(+2.09%) |