Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.95 | 47.95 | 47.95 | 991,242 | +1.24(+2.65%) | |
Dec 30, 2020 | 46.44 | 47.70 | 46.44 | 46.71 | 991,242 | +0.27(+0.59%) |
Dec 29, 2020 | 47.21 | 48.28 | 46.15 | 46.43 | 1,600,720 | -0.51(-1.08%) |
Dec 28, 2020 | 45.69 | 47.05 | 45.52 | 46.94 | 2,197,938 | +1.28(+2.80%) |
Dec 24, 2020 | 45.94 | 46.17 | 45.20 | 45.66 | 642,927 | +0.02(+0.05%) |
Dec 23, 2020 | 45.52 | 46.14 | 45.17 | 45.64 | 1,245,056 | +0.61(+1.36%) |
Dec 22, 2020 | 45.23 | 45.46 | 44.70 | 45.03 | 2,021,037 | +0.15(+0.34%) |
Dec 21, 2020 | 45.52 | 45.82 | 44.59 | 44.87 | 2,705,457 | -1.89(-4.04%) |
Dec 18, 2020 | 48.32 | 48.43 | 46.49 | 46.76 | 2,852,293 | -1.66(-3.42%) |
Dec 17, 2020 | 48.63 | 49.00 | 47.57 | 48.42 | 1,327,921 | +0.19(+0.40%) |
Dec 16, 2020 | 49.09 | 49.89 | 48.16 | 48.23 | 1,418,611 | -0.74(-1.51%) |
Dec 15, 2020 | 47.38 | 49.27 | 46.51 | 48.97 | 3,313,812 | +2.01(+4.28%) |
Dec 14, 2020 | 48.91 | 49.56 | 46.72 | 46.96 | 2,012,658 | -1.63(-3.35%) |
Dec 11, 2020 | 48.83 | 49.69 | 47.85 | 48.59 | 1,429,945 | -0.72(-1.45%) |
Dec 10, 2020 | 48.42 | 49.99 | 48.39 | 49.30 | 1,424,273 | -0.07(-0.15%) |
Dec 09, 2020 | 49.35 | 49.81 | 48.51 | 49.37 | 1,489,406 | +0.27(+0.55%) |
Dec 08, 2020 | 49.43 | 50.50 | 48.98 | 49.10 | 1,845,587 | -0.58(-1.17%) |
Dec 07, 2020 | 51.56 | 52.20 | 49.36 | 49.68 | 1,646,415 | -1.17(-2.30%) |
Dec 04, 2020 | 52.58 | 52.76 | 50.40 | 50.85 | 1,628,605 | +1.36(+2.75%) |
Dec 03, 2020 | 47.99 | 49.89 | 47.84 | 49.49 | 1,305,890 | +1.78(+3.74%) |
Dec 02, 2020 | 46.48 | 47.97 | 45.78 | 47.71 | 1,110,499 | +1.09(+2.34%) |
Dec 01, 2020 | 47.06 | 48.17 | 46.13 | 46.62 | 1,372,818 | +0.54(+1.17%) |
Nov 30, 2020 | 47.91 | 48.56 | 45.93 | 46.08 | 2,331,972 | -2.11(-4.38%) |
Nov 27, 2020 | 48.38 | 48.76 | 47.35 | 48.19 | 601,507 | +0.13(+0.27%) |
Nov 25, 2020 | 48.86 | 49.09 | 47.53 | 48.06 | 1,692,624 | -1.11(-2.26%) |
Nov 24, 2020 | 49.34 | 51.90 | 48.81 | 49.17 | 3,056,318 | +1.13(+2.36%) |
Nov 23, 2020 | 47.18 | 48.63 | 46.32 | 48.03 | 2,657,158 | +1.44(+3.09%) |
Nov 20, 2020 | 45.65 | 46.71 | 45.44 | 46.59 | 1,560,042 | +0.70(+1.52%) |
Nov 19, 2020 | 45.38 | 46.84 | 44.77 | 45.89 | 1,147,847 | +0.58(+1.28%) |
Nov 18, 2020 | 47.94 | 48.44 | 45.30 | 45.32 | 1,369,646 | -2.41(-5.04%) |
Nov 17, 2020 | 44.49 | 48.42 | 43.84 | 47.72 | 2,973,327 | +2.82(+6.28%) |
Nov 16, 2020 | 46.80 | 47.36 | 43.74 | 44.90 | 2,530,485 | +1.50(+3.45%) |
Nov 13, 2020 | 41.98 | 43.95 | 41.80 | 43.41 | 2,309,822 | +2.12(+5.14%) |
Nov 12, 2020 | 42.76 | 44.02 | 40.88 | 41.29 | 2,623,575 | -2.79(-6.33%) |
Nov 11, 2020 | 44.94 | 45.05 | 42.80 | 44.07 | 2,661,306 | -1.17(-2.59%) |
Nov 10, 2020 | 47.11 | 49.36 | 43.65 | 45.24 | 5,357,206 | -2.27(-4.78%) |
Nov 09, 2020 | 42.09 | 48.47 | 41.66 | 47.52 | 10,644,918 | +12.81(+36.92%) |
Nov 06, 2020 | 35.99 | 36.62 | 34.01 | 34.70 | 2,091,126 | -1.24(-3.46%) |
Nov 05, 2020 | 35.91 | 36.83 | 35.78 | 35.95 | 1,260,623 | +0.29(+0.80%) |
Nov 04, 2020 | 37.02 | 37.36 | 35.58 | 35.66 | 2,477,606 | -2.22(-5.85%) |
Nov 03, 2020 | 36.56 | 38.32 | 36.03 | 37.88 | 2,060,035 | +2.00(+5.59%) |
Nov 02, 2020 | 34.50 | 35.91 | 33.68 | 35.88 | 1,648,172 | +1.97(+5.82%) |
Oct 30, 2020 | 32.93 | 34.05 | 32.47 | 33.90 | 2,053,372 | +0.92(+2.78%) |
Oct 29, 2020 | 32.87 | 34.10 | 32.38 | 32.99 | 3,147,632 | -0.05(-0.16%) |
Oct 28, 2020 | 33.33 | 33.57 | 31.83 | 33.04 | 3,583,724 | -1.14(-3.34%) |
Oct 27, 2020 | 35.88 | 36.35 | 34.09 | 34.18 | 2,713,306 | -1.90(-5.25%) |
Oct 26, 2020 | 36.85 | 36.85 | 35.23 | 36.07 | 1,816,869 | -1.20(-3.21%) |
Oct 23, 2020 | 36.94 | 37.41 | 36.28 | 37.27 | 984,480 | +0.53(+1.43%) |
Oct 22, 2020 | 36.98 | 37.32 | 35.65 | 36.74 | 1,647,067 | +0.50(+1.39%) |
Oct 21, 2020 | 36.28 | 36.65 | 35.61 | 36.24 | 1,667,852 | -0.31(-0.84%) |
Oct 20, 2020 | 36.41 | 37.24 | 36.29 | 36.54 | 1,377,381 | +0.68(+1.89%) |
Oct 19, 2020 | 37.28 | 37.53 | 35.81 | 35.87 | 1,627,858 | -1.33(-3.57%) |
Oct 16, 2020 | 37.07 | 37.57 | 36.33 | 37.20 | 1,091,804 | -0.03(-0.08%) |
Oct 15, 2020 | 36.56 | 37.71 | 36.33 | 37.23 | 1,340,456 | +0.06(+0.17%) |
Oct 14, 2020 | 37.24 | 37.94 | 36.84 | 37.17 | 1,195,292 | -0.26(-0.69%) |
Oct 13, 2020 | 39.37 | 39.86 | 37.40 | 37.42 | 1,611,339 | -2.44(-6.12%) |
Oct 12, 2020 | 40.37 | 40.37 | 39.37 | 39.86 | 1,280,371 | -0.59(-1.46%) |
Oct 09, 2020 | 42.01 | 42.01 | 40.07 | 40.45 | 1,393,939 | -1.22(-2.93%) |
Oct 08, 2020 | 39.98 | 41.84 | 39.93 | 41.67 | 1,491,604 | +1.78(+4.46%) |
Oct 07, 2020 | 39.45 | 40.58 | 39.13 | 39.89 | 1,516,942 | +0.64(+1.62%) |
Oct 06, 2020 | 39.19 | 40.71 | 38.68 | 39.26 | 2,257,534 | +0.53(+1.36%) |
Oct 05, 2020 | 39.40 | 39.67 | 37.89 | 38.73 | 1,329,420 | -0.09(-0.22%) |
Oct 02, 2020 | 35.79 | 38.97 | 35.79 | 38.82 | 2,079,210 | +1.63(+4.38%) |