Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.39 | 46.39 | 46.39 | 1,037,064 | -0.01(-0.02%) | |
Dec 30, 2020 | 46.50 | 46.77 | 46.39 | 46.40 | 1,037,064 | +0.12(+0.25%) |
Dec 29, 2020 | 46.24 | 46.54 | 46.18 | 46.28 | 1,212,206 | +0.21(+0.45%) |
Dec 28, 2020 | 46.31 | 46.76 | 46.01 | 46.08 | 649,866 | -0.03(-0.07%) |
Dec 24, 2020 | 46.08 | 46.15 | 45.78 | 46.11 | 585,708 | +0.30(+0.65%) |
Dec 23, 2020 | 45.45 | 45.91 | 45.45 | 45.82 | 1,247,233 | +0.59(+1.31%) |
Dec 22, 2020 | 45.64 | 45.86 | 45.01 | 45.22 | 1,166,563 | -0.52(-1.13%) |
Dec 21, 2020 | 45.43 | 45.89 | 45.24 | 45.74 | 1,634,543 | -0.41(-0.89%) |
Dec 18, 2020 | 46.49 | 46.53 | 45.91 | 46.15 | 1,444,569 | -0.35(-0.74%) |
Dec 17, 2020 | 46.63 | 46.70 | 46.33 | 46.50 | 869,554 | +0.02(+0.04%) |
Dec 16, 2020 | 46.59 | 46.62 | 46.17 | 46.48 | 1,032,321 | -0.10(-0.21%) |
Dec 15, 2020 | 46.39 | 46.72 | 46.31 | 46.58 | 744,252 | +0.39(+0.85%) |
Dec 14, 2020 | 46.70 | 46.80 | 46.10 | 46.19 | 2,586,901 | -0.14(-0.30%) |
Dec 11, 2020 | 46.29 | 46.47 | 46.12 | 46.33 | 906,413 | -0.40(-0.86%) |
Dec 10, 2020 | 46.28 | 46.85 | 46.21 | 46.73 | 1,440,170 | +0.27(+0.58%) |
Dec 09, 2020 | 46.13 | 46.62 | 46.08 | 46.46 | 1,580,104 | +0.57(+1.24%) |
Dec 08, 2020 | 45.54 | 45.91 | 45.54 | 45.89 | 1,460,963 | +0.26(+0.58%) |
Dec 07, 2020 | 45.46 | 45.72 | 45.13 | 45.63 | 1,034,101 | +0.02(+0.04%) |
Dec 04, 2020 | 45.45 | 45.62 | 45.16 | 45.61 | 1,814,894 | +0.44(+0.96%) |
Dec 03, 2020 | 45.43 | 45.70 | 45.02 | 45.17 | 2,055,239 | +0.14(+0.31%) |
Dec 02, 2020 | 44.94 | 45.35 | 44.72 | 45.03 | 1,771,674 | +0.08(+0.18%) |
Dec 01, 2020 | 44.77 | 45.15 | 44.74 | 44.95 | 1,609,603 | +0.77(+1.75%) |
Nov 30, 2020 | 44.75 | 44.97 | 43.87 | 44.18 | 2,506,190 | -0.72(-1.61%) |
Nov 27, 2020 | 44.72 | 45.27 | 44.72 | 44.90 | 705,015 | -0.07(-0.15%) |
Nov 25, 2020 | 44.62 | 45.05 | 44.15 | 44.97 | 1,719,059 | -0.09(-0.20%) |
Nov 24, 2020 | 44.39 | 45.20 | 44.14 | 45.06 | 2,485,938 | +1.19(+2.72%) |
Nov 23, 2020 | 43.53 | 43.88 | 43.43 | 43.87 | 1,782,657 | +0.60(+1.39%) |
Nov 20, 2020 | 43.13 | 43.28 | 42.89 | 43.27 | 1,579,564 | +0.11(+0.25%) |
Nov 19, 2020 | 42.71 | 43.17 | 42.63 | 43.16 | 1,802,550 | +0.23(+0.54%) |
Nov 18, 2020 | 42.35 | 43.17 | 42.26 | 42.93 | 2,339,013 | +0.73(+1.73%) |
Nov 17, 2020 | 41.11 | 42.21 | 41.11 | 42.20 | 1,786,833 | +0.64(+1.54%) |
Nov 16, 2020 | 41.42 | 41.56 | 41.12 | 41.56 | 1,672,482 | +0.95(+2.33%) |
Nov 13, 2020 | 40.50 | 40.78 | 40.35 | 40.61 | 3,039,580 | +0.25(+0.61%) |
Nov 12, 2020 | 40.41 | 40.67 | 40.08 | 40.36 | 1,531,011 | -0.54(-1.33%) |
Nov 11, 2020 | 40.67 | 41.01 | 40.67 | 40.91 | 1,606,127 | +0.32(+0.79%) |
Nov 10, 2020 | 39.81 | 40.73 | 39.81 | 40.59 | 2,505,096 | +0.86(+2.17%) |
Nov 09, 2020 | 39.65 | 40.22 | 39.32 | 39.72 | 3,617,558 | +2.21(+5.90%) |
Nov 06, 2020 | 37.83 | 37.83 | 37.29 | 37.51 | 1,455,272 | +0.06(+0.15%) |
Nov 05, 2020 | 37.92 | 38.07 | 37.42 | 37.45 | 2,083,165 | +0.03(+0.09%) |
Nov 04, 2020 | 37.24 | 37.83 | 36.82 | 37.42 | 2,019,342 | -0.06(-0.15%) |
Nov 03, 2020 | 37.29 | 37.68 | 37.17 | 37.48 | 2,072,144 | +0.81(+2.22%) |
Nov 02, 2020 | 36.85 | 36.85 | 36.29 | 36.66 | 1,485,411 | +0.30(+0.81%) |
Oct 30, 2020 | 36.18 | 36.38 | 35.88 | 36.37 | 1,824,258 | +0.09(+0.25%) |
Oct 29, 2020 | 35.55 | 36.46 | 35.27 | 36.28 | 1,819,446 | +0.57(+1.59%) |
Oct 28, 2020 | 36.03 | 36.24 | 35.68 | 35.71 | 2,065,310 | -0.95(-2.60%) |
Oct 27, 2020 | 36.92 | 37.08 | 36.54 | 36.66 | 1,641,826 | -0.57(-1.52%) |
Oct 26, 2020 | 37.50 | 37.68 | 36.91 | 37.23 | 1,403,522 | -0.64(-1.69%) |
Oct 23, 2020 | 37.78 | 37.87 | 37.53 | 37.87 | 1,211,186 | +0.32(+0.85%) |
Oct 22, 2020 | 36.98 | 37.61 | 36.98 | 37.55 | 1,188,289 | +0.53(+1.44%) |
Oct 21, 2020 | 37.07 | 37.26 | 36.88 | 37.02 | 1,148,910 | -0.08(-0.22%) |
Oct 20, 2020 | 37.31 | 37.47 | 37.09 | 37.10 | 1,652,579 | +0.01(+0.02%) |
Oct 19, 2020 | 37.93 | 37.93 | 36.99 | 37.09 | 1,622,221 | -0.56(-1.48%) |
Oct 16, 2020 | 37.70 | 37.97 | 37.52 | 37.65 | 1,585,280 | -0.05(-0.13%) |
Oct 15, 2020 | 37.03 | 37.81 | 36.89 | 37.70 | 1,484,907 | +0.17(+0.46%) |
Oct 14, 2020 | 37.95 | 38.14 | 37.50 | 37.53 | 2,404,887 | -0.30(-0.78%) |
Oct 13, 2020 | 38.35 | 38.49 | 37.66 | 37.82 | 2,451,243 | -0.76(-1.98%) |
Oct 12, 2020 | 38.43 | 38.65 | 38.38 | 38.59 | 1,257,008 | +0.04(+0.11%) |
Oct 09, 2020 | 39.01 | 39.11 | 38.48 | 38.55 | 2,630,824 | -0.50(-1.28%) |
Oct 08, 2020 | 39.06 | 39.22 | 38.82 | 39.05 | 5,903,819 | +0.44(+1.15%) |
Oct 07, 2020 | 38.71 | 38.86 | 38.50 | 38.60 | 7,534,619 | +0.14(+0.36%) |
Oct 06, 2020 | 39.00 | 39.06 | 38.27 | 38.47 | 5,552,313 | -0.24(-0.63%) |
Oct 05, 2020 | 38.27 | 38.81 | 38.14 | 38.71 | 1,466,964 | +0.75(+1.98%) |
Oct 02, 2020 | 37.13 | 38.13 | 37.06 | 37.96 | 1,576,711 | +0.32(+0.86%) |