Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.21 | 48.21 | 48.21 | 38,324,560 | -0.03(-0.06%) | |
Dec 30, 2020 | 48.18 | 48.40 | 48.13 | 48.24 | 38,324,560 | +0.63(+1.33%) |
Dec 29, 2020 | 47.32 | 47.64 | 47.28 | 47.60 | 44,977,528 | +0.70(+1.49%) |
Dec 28, 2020 | 47.00 | 47.06 | 46.79 | 46.90 | 28,837,490 | +0.13(+0.28%) |
Dec 24, 2020 | 46.85 | 46.96 | 46.52 | 46.77 | 22,174,526 | -0.21(-0.44%) |
Dec 23, 2020 | 46.95 | 47.08 | 46.88 | 46.98 | 39,055,196 | +0.48(+1.02%) |
Dec 22, 2020 | 46.75 | 46.80 | 46.44 | 46.50 | 37,759,788 | -0.37(-0.80%) |
Dec 21, 2020 | 46.52 | 47.07 | 46.50 | 46.87 | 52,044,924 | -0.70(-1.47%) |
Dec 18, 2020 | 47.54 | 47.60 | 47.38 | 47.57 | 51,085,260 | -0.06(-0.12%) |
Dec 17, 2020 | 47.63 | 47.69 | 47.48 | 47.63 | 38,932,164 | +0.31(+0.65%) |
Dec 16, 2020 | 47.19 | 47.40 | 47.09 | 47.32 | 40,843,184 | +0.22(+0.48%) |
Dec 15, 2020 | 46.80 | 47.13 | 46.67 | 47.10 | 42,170,256 | +0.50(+1.08%) |
Dec 14, 2020 | 46.95 | 46.98 | 46.57 | 46.59 | 36,877,440 | -0.24(-0.52%) |
Dec 11, 2020 | 46.87 | 47.01 | 46.75 | 46.84 | 41,186,828 | -0.33(-0.70%) |
Dec 10, 2020 | 46.51 | 47.23 | 46.49 | 47.17 | 39,016,376 | +0.60(+1.29%) |
Dec 09, 2020 | 47.12 | 47.12 | 46.35 | 46.57 | 44,135,460 | -0.41(-0.86%) |
Dec 08, 2020 | 46.90 | 46.98 | 46.75 | 46.98 | 31,002,108 | +0.02(+0.04%) |
Dec 07, 2020 | 46.89 | 47.09 | 46.77 | 46.96 | 46,688,020 | +0.00(+0.00%) |
Dec 04, 2020 | 46.84 | 46.99 | 46.75 | 46.96 | 45,731,160 | +0.48(+1.03%) |
Dec 03, 2020 | 46.39 | 46.71 | 46.35 | 46.48 | 66,497,484 | +0.53(+1.15%) |
Dec 02, 2020 | 45.81 | 46.04 | 45.64 | 45.95 | 46,375,792 | +0.06(+0.14%) |
Dec 01, 2020 | 45.79 | 46.06 | 45.57 | 45.89 | 54,551,868 | +0.89(+1.97%) |
Nov 30, 2020 | 45.54 | 45.54 | 44.98 | 45.00 | 65,645,796 | -1.21(-2.62%) |
Nov 27, 2020 | 46.13 | 46.33 | 46.09 | 46.21 | 29,281,574 | +0.43(+0.95%) |
Nov 25, 2020 | 45.62 | 45.80 | 45.48 | 45.78 | 51,283,228 | -0.26(-0.56%) |
Nov 24, 2020 | 45.80 | 46.06 | 45.56 | 46.03 | 42,530,524 | +0.61(+1.34%) |
Nov 23, 2020 | 45.78 | 45.80 | 45.32 | 45.42 | 42,210,532 | +0.12(+0.27%) |
Nov 20, 2020 | 45.16 | 45.43 | 45.12 | 45.30 | 38,183,660 | +0.25(+0.55%) |
Nov 19, 2020 | 44.77 | 45.11 | 44.68 | 45.06 | 29,802,322 | +0.07(+0.16%) |
Nov 18, 2020 | 45.33 | 45.34 | 44.97 | 44.98 | 35,024,196 | -0.16(-0.35%) |
Nov 17, 2020 | 44.91 | 45.26 | 44.84 | 45.14 | 37,534,528 | -0.05(-0.10%) |
Nov 16, 2020 | 45.11 | 45.33 | 45.03 | 45.18 | 68,831,496 | +0.55(+1.24%) |
Nov 13, 2020 | 44.55 | 44.66 | 44.31 | 44.63 | 52,150,296 | +0.62(+1.41%) |
Nov 12, 2020 | 44.46 | 44.61 | 43.90 | 44.01 | 44,715,184 | -0.33(-0.75%) |
Nov 11, 2020 | 43.98 | 44.42 | 43.92 | 44.34 | 50,104,740 | +0.29(+0.65%) |
Nov 10, 2020 | 44.39 | 44.50 | 43.86 | 44.06 | 74,403,328 | -0.51(-1.14%) |
Nov 09, 2020 | 45.69 | 45.74 | 44.55 | 44.57 | 81,095,152 | +0.30(+0.69%) |
Nov 06, 2020 | 44.02 | 44.43 | 43.90 | 44.26 | 62,107,004 | +0.20(+0.46%) |
Nov 05, 2020 | 44.06 | 44.24 | 43.69 | 44.06 | 84,495,096 | +0.74(+1.71%) |
Nov 04, 2020 | 42.56 | 43.49 | 42.48 | 43.32 | 87,821,072 | +1.32(+3.14%) |
Nov 03, 2020 | 41.89 | 42.11 | 41.72 | 42.00 | 53,857,592 | +0.18(+0.44%) |
Nov 02, 2020 | 41.72 | 41.83 | 41.48 | 41.81 | 55,228,384 | +0.53(+1.27%) |
Oct 30, 2020 | 41.42 | 41.48 | 41.01 | 41.29 | 71,638,680 | -0.47(-1.13%) |
Oct 29, 2020 | 41.50 | 41.90 | 41.35 | 41.76 | 48,473,708 | +0.42(+1.01%) |
Oct 28, 2020 | 41.73 | 41.78 | 41.31 | 41.34 | 72,602,784 | -1.06(-2.50%) |
Oct 27, 2020 | 42.34 | 42.53 | 42.20 | 42.41 | 45,295,656 | +0.18(+0.44%) |
Oct 26, 2020 | 42.27 | 42.52 | 41.88 | 42.22 | 58,014,824 | -0.55(-1.30%) |
Oct 23, 2020 | 42.56 | 42.77 | 42.36 | 42.77 | 39,992,836 | +0.25(+0.59%) |
Oct 22, 2020 | 42.60 | 42.64 | 42.31 | 42.53 | 45,355,716 | -0.01(-0.02%) |
Oct 21, 2020 | 42.48 | 42.77 | 42.42 | 42.53 | 46,465,864 | +0.12(+0.28%) |
Oct 20, 2020 | 42.21 | 42.64 | 42.19 | 42.41 | 55,910,856 | +0.46(+1.10%) |
Oct 19, 2020 | 42.20 | 42.38 | 41.87 | 41.95 | 33,427,432 | -0.12(-0.29%) |
Oct 16, 2020 | 42.07 | 42.19 | 41.93 | 42.07 | 34,231,664 | +0.15(+0.35%) |
Oct 15, 2020 | 41.62 | 41.96 | 41.57 | 41.92 | 44,527,584 | -0.30(-0.72%) |
Oct 14, 2020 | 42.50 | 42.61 | 42.21 | 42.23 | 45,806,600 | -0.29(-0.67%) |
Oct 13, 2020 | 42.54 | 42.57 | 42.29 | 42.52 | 38,534,472 | -0.18(-0.41%) |
Oct 12, 2020 | 42.55 | 42.79 | 42.46 | 42.69 | 43,355,680 | +0.37(+0.87%) |
Oct 09, 2020 | 42.14 | 42.44 | 42.02 | 42.32 | 34,546,352 | +0.29(+0.68%) |
Oct 08, 2020 | 41.84 | 42.08 | 41.51 | 42.04 | 32,129,294 | +0.34(+0.82%) |
Oct 07, 2020 | 41.62 | 41.82 | 41.50 | 41.69 | 49,478,220 | +0.45(+1.10%) |
Oct 06, 2020 | 41.30 | 41.56 | 41.10 | 41.24 | 47,062,472 | +0.07(+0.18%) |
Oct 05, 2020 | 40.84 | 41.17 | 40.84 | 41.17 | 39,047,932 | +0.54(+1.34%) |
Oct 02, 2020 | 40.48 | 40.98 | 40.43 | 40.62 | 35,352,992 | -0.47(-1.15%) |