Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.90 | 39.90 | 39.90 | 1,390,771 | -1.14(-2.77%) | |
Dec 30, 2020 | 39.95 | 41.09 | 39.93 | 41.04 | 1,390,771 | +1.20(+3.00%) |
Dec 29, 2020 | 40.31 | 40.60 | 39.79 | 39.85 | 1,438,611 | -0.03(-0.07%) |
Dec 28, 2020 | 41.24 | 41.43 | 39.79 | 39.88 | 1,352,498 | -0.68(-1.67%) |
Dec 24, 2020 | 40.15 | 40.70 | 39.84 | 40.55 | 678,236 | +0.30(+0.74%) |
Dec 23, 2020 | 39.79 | 40.53 | 39.76 | 40.26 | 1,169,695 | +0.76(+1.91%) |
Dec 22, 2020 | 40.50 | 40.71 | 38.97 | 39.50 | 2,045,356 | -1.21(-2.98%) |
Dec 21, 2020 | 40.37 | 41.01 | 39.91 | 40.72 | 2,011,677 | +0.58(+1.45%) |
Dec 18, 2020 | 41.29 | 41.29 | 40.12 | 40.13 | 3,172,250 | -1.04(-2.53%) |
Dec 17, 2020 | 40.89 | 41.85 | 40.77 | 41.18 | 2,726,108 | +1.27(+3.19%) |
Dec 16, 2020 | 40.06 | 40.20 | 38.98 | 39.90 | 1,653,704 | +0.28(+0.70%) |
Dec 15, 2020 | 39.26 | 39.93 | 39.09 | 39.63 | 1,578,458 | +1.17(+3.03%) |
Dec 14, 2020 | 39.08 | 39.76 | 38.36 | 38.46 | 1,674,016 | -0.76(-1.95%) |
Dec 11, 2020 | 39.16 | 39.66 | 38.83 | 39.23 | 1,553,018 | +0.14(+0.37%) |
Dec 10, 2020 | 39.16 | 39.58 | 38.67 | 39.08 | 1,798,337 | +0.04(+0.10%) |
Dec 09, 2020 | 39.90 | 39.96 | 38.52 | 39.04 | 2,599,159 | -1.34(-3.31%) |
Dec 08, 2020 | 40.22 | 40.55 | 40.08 | 40.38 | 1,698,381 | +0.32(+0.81%) |
Dec 07, 2020 | 38.18 | 40.52 | 38.15 | 40.06 | 2,531,180 | +1.70(+4.44%) |
Dec 04, 2020 | 38.64 | 39.28 | 38.29 | 38.36 | 1,520,173 | -0.47(-1.21%) |
Dec 03, 2020 | 39.87 | 39.89 | 38.44 | 38.82 | 1,722,888 | -0.73(-1.84%) |
Dec 02, 2020 | 39.30 | 40.00 | 38.75 | 39.55 | 3,200,186 | +0.40(+1.03%) |
Dec 01, 2020 | 38.44 | 39.22 | 37.68 | 39.15 | 3,892,461 | +1.73(+4.62%) |
Nov 30, 2020 | 37.22 | 37.47 | 36.52 | 37.42 | 3,865,776 | +0.12(+0.33%) |
Nov 27, 2020 | 36.90 | 37.38 | 36.44 | 37.29 | 1,897,576 | +0.44(+1.19%) |
Nov 25, 2020 | 37.31 | 37.70 | 36.43 | 36.85 | 3,177,270 | +0.11(+0.29%) |
Nov 24, 2020 | 36.59 | 37.53 | 36.47 | 36.75 | 4,160,578 | -1.00(-2.66%) |
Nov 23, 2020 | 39.02 | 39.28 | 37.53 | 37.75 | 2,881,763 | -1.61(-4.09%) |
Nov 20, 2020 | 39.65 | 39.98 | 38.95 | 39.36 | 2,791,379 | +0.44(+1.13%) |
Nov 19, 2020 | 39.48 | 39.90 | 38.78 | 38.93 | 3,323,192 | -1.06(-2.65%) |
Nov 18, 2020 | 42.24 | 42.42 | 39.85 | 39.98 | 3,282,446 | -2.35(-5.56%) |
Nov 17, 2020 | 42.20 | 42.70 | 42.10 | 42.34 | 1,233,656 | -0.21(-0.49%) |
Nov 16, 2020 | 42.87 | 43.18 | 42.28 | 42.55 | 1,350,857 | -0.77(-1.78%) |
Nov 13, 2020 | 43.63 | 43.74 | 43.17 | 43.32 | 1,201,536 | +0.32(+0.75%) |
Nov 12, 2020 | 43.06 | 43.72 | 42.80 | 42.99 | 1,673,397 | +0.46(+1.08%) |
Nov 11, 2020 | 41.94 | 42.59 | 41.38 | 42.54 | 2,059,547 | +0.46(+1.09%) |
Nov 10, 2020 | 44.83 | 45.13 | 41.98 | 42.08 | 3,612,863 | -2.24(-5.05%) |
Nov 09, 2020 | 45.64 | 46.36 | 44.15 | 44.32 | 3,730,565 | -3.65(-7.61%) |
Nov 06, 2020 | 47.65 | 48.25 | 47.14 | 47.97 | 2,651,731 | +1.07(+2.28%) |
Nov 05, 2020 | 45.69 | 47.38 | 45.55 | 46.90 | 3,932,776 | +2.78(+6.31%) |
Nov 04, 2020 | 44.85 | 45.54 | 43.84 | 44.12 | 1,452,995 | -0.82(-1.82%) |
Nov 03, 2020 | 44.98 | 45.41 | 44.40 | 44.94 | 1,325,964 | +0.42(+0.94%) |
Nov 02, 2020 | 44.75 | 44.75 | 43.75 | 44.52 | 1,687,301 | +0.57(+1.30%) |
Oct 30, 2020 | 42.59 | 44.04 | 41.77 | 43.95 | 3,202,872 | +1.88(+4.46%) |
Oct 29, 2020 | 42.14 | 42.80 | 41.85 | 42.07 | 3,331,219 | -0.19(-0.45%) |
Oct 28, 2020 | 44.36 | 44.59 | 42.09 | 42.26 | 3,481,517 | -3.34(-7.32%) |
Oct 27, 2020 | 45.78 | 46.13 | 45.47 | 45.60 | 1,880,903 | -0.06(-0.13%) |
Oct 26, 2020 | 45.85 | 46.93 | 45.61 | 45.65 | 1,015,118 | -0.64(-1.38%) |
Oct 23, 2020 | 46.34 | 46.53 | 45.71 | 46.29 | 959,697 | -0.12(-0.27%) |
Oct 22, 2020 | 46.51 | 46.72 | 45.48 | 46.42 | 1,389,524 | -0.75(-1.60%) |
Oct 21, 2020 | 47.25 | 47.89 | 46.85 | 47.17 | 2,811,974 | +0.65(+1.39%) |
Oct 20, 2020 | 46.24 | 46.94 | 46.04 | 46.52 | 1,267,085 | +0.30(+0.64%) |
Oct 19, 2020 | 47.85 | 47.99 | 46.17 | 46.23 | 978,977 | -1.30(-2.73%) |
Oct 16, 2020 | 48.24 | 48.37 | 47.47 | 47.52 | 659,627 | -0.57(-1.19%) |
Oct 15, 2020 | 47.74 | 48.29 | 47.56 | 48.09 | 703,871 | -0.35(-0.73%) |
Oct 14, 2020 | 48.86 | 49.02 | 48.11 | 48.45 | 997,272 | +0.26(+0.53%) |
Oct 13, 2020 | 48.03 | 48.48 | 47.10 | 48.19 | 1,233,991 | -0.15(-0.32%) |
Oct 12, 2020 | 48.64 | 48.75 | 47.85 | 48.34 | 793,526 | -0.30(-0.61%) |
Oct 09, 2020 | 46.85 | 48.66 | 46.83 | 48.64 | 2,472,739 | +2.81(+6.14%) |
Oct 08, 2020 | 45.88 | 46.55 | 45.58 | 45.83 | 1,161,748 | +0.28(+0.61%) |
Oct 07, 2020 | 45.56 | 46.06 | 45.22 | 45.55 | 1,273,164 | +0.43(+0.95%) |
Oct 06, 2020 | 47.49 | 47.77 | 45.06 | 45.12 | 1,427,465 | -2.37(-5.00%) |
Oct 05, 2020 | 47.03 | 48.06 | 47.01 | 47.49 | 1,024,141 | +0.82(+1.76%) |
Oct 02, 2020 | 47.71 | 47.95 | 46.55 | 46.67 | 1,195,660 | -1.15(-2.41%) |