Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.03 | 44.03 | 44.03 | 2,009,327 | -0.40(-0.91%) | |
Dec 30, 2020 | 44.54 | 44.73 | 44.31 | 44.44 | 2,009,327 | +0.16(+0.37%) |
Dec 29, 2020 | 44.75 | 44.79 | 44.16 | 44.27 | 3,015,690 | +0.28(+0.63%) |
Dec 28, 2020 | 44.23 | 44.46 | 43.84 | 44.00 | 1,207,187 | +0.09(+0.21%) |
Dec 24, 2020 | 44.46 | 44.52 | 43.77 | 43.90 | 920,192 | -0.32(-0.73%) |
Dec 23, 2020 | 44.15 | 44.48 | 43.98 | 44.23 | 2,384,580 | +0.67(+1.55%) |
Dec 22, 2020 | 43.90 | 44.07 | 43.51 | 43.55 | 2,244,946 | -0.64(-1.45%) |
Dec 21, 2020 | 43.25 | 44.27 | 43.17 | 44.19 | 3,552,423 | -0.09(-0.21%) |
Dec 18, 2020 | 44.44 | 44.52 | 44.14 | 44.29 | 3,528,960 | -0.38(-0.84%) |
Dec 17, 2020 | 44.66 | 45.01 | 44.51 | 44.66 | 3,384,334 | +0.95(+2.17%) |
Dec 16, 2020 | 43.64 | 43.86 | 43.39 | 43.71 | 3,747,138 | +0.12(+0.28%) |
Dec 15, 2020 | 43.25 | 43.65 | 43.11 | 43.59 | 2,880,622 | +0.87(+2.03%) |
Dec 14, 2020 | 43.48 | 43.58 | 42.72 | 42.72 | 3,077,445 | -0.75(-1.74%) |
Dec 11, 2020 | 43.32 | 43.73 | 43.26 | 43.48 | 2,855,548 | -0.16(-0.36%) |
Dec 10, 2020 | 42.80 | 43.88 | 42.76 | 43.63 | 3,710,675 | +1.19(+2.79%) |
Dec 09, 2020 | 42.81 | 42.96 | 42.05 | 42.45 | 2,966,317 | -0.01(-0.03%) |
Dec 08, 2020 | 41.92 | 42.55 | 41.92 | 42.46 | 2,530,881 | +0.32(+0.77%) |
Dec 07, 2020 | 42.21 | 42.45 | 42.00 | 42.14 | 2,107,210 | -0.36(-0.84%) |
Dec 04, 2020 | 41.91 | 42.65 | 41.91 | 42.49 | 3,966,575 | +0.99(+2.39%) |
Dec 03, 2020 | 41.40 | 41.92 | 41.13 | 41.50 | 3,447,347 | +0.98(+2.43%) |
Dec 02, 2020 | 40.02 | 40.72 | 39.90 | 40.52 | 5,474,786 | +1.60(+4.12%) |
Dec 01, 2020 | 38.55 | 39.07 | 38.54 | 38.92 | 2,507,835 | +1.32(+3.51%) |
Nov 30, 2020 | 38.36 | 38.42 | 37.60 | 37.60 | 2,987,262 | -0.99(-2.57%) |
Nov 27, 2020 | 38.11 | 38.61 | 38.07 | 38.59 | 1,848,100 | -0.04(-0.10%) |
Nov 25, 2020 | 38.41 | 38.66 | 38.13 | 38.63 | 2,468,981 | -0.36(-0.92%) |
Nov 24, 2020 | 38.31 | 39.04 | 38.20 | 38.98 | 4,519,543 | +1.84(+4.95%) |
Nov 23, 2020 | 36.78 | 37.18 | 36.73 | 37.14 | 3,371,930 | +0.96(+2.64%) |
Nov 20, 2020 | 36.09 | 36.27 | 35.96 | 36.19 | 1,803,433 | +0.42(+1.17%) |
Nov 19, 2020 | 35.64 | 35.80 | 35.39 | 35.77 | 2,180,283 | -0.17(-0.47%) |
Nov 18, 2020 | 36.35 | 36.45 | 35.93 | 35.94 | 2,437,529 | -0.27(-0.74%) |
Nov 17, 2020 | 36.08 | 36.36 | 35.91 | 36.21 | 3,421,562 | -0.16(-0.44%) |
Nov 16, 2020 | 36.40 | 36.49 | 36.07 | 36.37 | 3,129,400 | +0.69(+1.93%) |
Nov 13, 2020 | 35.35 | 35.84 | 35.26 | 35.68 | 2,577,606 | +0.57(+1.61%) |
Nov 12, 2020 | 35.31 | 35.61 | 34.97 | 35.12 | 2,060,566 | -0.96(-2.67%) |
Nov 11, 2020 | 36.20 | 36.32 | 35.94 | 36.08 | 2,241,552 | -0.05(-0.13%) |
Nov 10, 2020 | 36.17 | 36.60 | 36.09 | 36.13 | 3,150,262 | +0.34(+0.96%) |
Nov 09, 2020 | 36.61 | 36.67 | 35.37 | 35.78 | 4,424,559 | +1.37(+4.00%) |
Nov 06, 2020 | 34.47 | 34.62 | 34.26 | 34.41 | 3,046,086 | +0.67(+2.00%) |
Nov 05, 2020 | 33.79 | 34.10 | 33.65 | 33.73 | 3,821,258 | +0.82(+2.48%) |
Nov 04, 2020 | 33.04 | 33.21 | 32.62 | 32.92 | 5,156,656 | -0.47(-1.41%) |
Nov 03, 2020 | 33.44 | 33.49 | 33.16 | 33.39 | 2,876,336 | +0.98(+3.04%) |
Nov 02, 2020 | 32.65 | 32.66 | 32.30 | 32.41 | 3,744,098 | -0.01(-0.04%) |
Oct 30, 2020 | 31.99 | 32.45 | 31.94 | 32.42 | 5,452,445 | +0.00(+0.00%) |
Oct 29, 2020 | 31.82 | 32.53 | 31.61 | 32.42 | 4,256,184 | +0.28(+0.86%) |
Oct 28, 2020 | 32.47 | 32.63 | 32.10 | 32.14 | 5,464,447 | -1.37(-4.10%) |
Oct 27, 2020 | 33.32 | 33.65 | 33.23 | 33.52 | 2,784,583 | -0.42(-1.23%) |
Oct 26, 2020 | 34.28 | 34.36 | 33.65 | 33.94 | 3,258,650 | -0.69(-2.00%) |
Oct 23, 2020 | 34.64 | 34.74 | 34.49 | 34.63 | 3,202,493 | -0.23(-0.66%) |
Oct 22, 2020 | 34.60 | 34.91 | 34.37 | 34.86 | 3,232,555 | +0.26(+0.74%) |
Oct 21, 2020 | 34.61 | 35.09 | 34.60 | 34.60 | 2,830,371 | +0.10(+0.29%) |
Oct 20, 2020 | 34.25 | 34.62 | 34.20 | 34.50 | 3,346,336 | +0.40(+1.17%) |
Oct 19, 2020 | 34.70 | 34.99 | 34.09 | 34.11 | 2,379,477 | -0.70(-2.01%) |
Oct 16, 2020 | 34.89 | 35.02 | 34.72 | 34.81 | 1,644,058 | -0.11(-0.31%) |
Oct 15, 2020 | 34.36 | 34.98 | 34.30 | 34.91 | 2,046,727 | -0.07(-0.21%) |
Oct 14, 2020 | 35.09 | 35.35 | 34.98 | 34.99 | 2,914,905 | -0.09(-0.25%) |
Oct 13, 2020 | 34.99 | 35.20 | 34.89 | 35.08 | 2,470,030 | -0.30(-0.86%) |
Oct 12, 2020 | 35.61 | 35.61 | 35.26 | 35.38 | 1,890,757 | -0.25(-0.70%) |
Oct 09, 2020 | 35.80 | 35.84 | 35.50 | 35.63 | 2,439,006 | +0.24(+0.67%) |
Oct 08, 2020 | 35.08 | 35.40 | 34.95 | 35.39 | 3,372,885 | +0.39(+1.12%) |
Oct 07, 2020 | 34.64 | 35.24 | 34.58 | 35.00 | 3,798,404 | +0.97(+2.85%) |
Oct 06, 2020 | 34.95 | 34.99 | 33.92 | 34.03 | 6,843,210 | -1.13(-3.20%) |
Oct 05, 2020 | 34.88 | 35.22 | 34.87 | 35.16 | 2,252,152 | +0.48(+1.38%) |
Oct 02, 2020 | 34.12 | 34.92 | 34.03 | 34.68 | 3,265,412 | +0.08(+0.23%) |