Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.68 | 41.68 | 41.68 | 1,267,742 | -0.94(-2.20%) | |
Dec 30, 2020 | 42.72 | 43.33 | 42.50 | 42.62 | 1,267,742 | -0.06(-0.14%) |
Dec 29, 2020 | 43.19 | 43.39 | 42.32 | 42.67 | 1,269,543 | -0.31(-0.72%) |
Dec 28, 2020 | 43.90 | 44.04 | 42.81 | 42.98 | 1,307,967 | -0.71(-1.62%) |
Dec 24, 2020 | 42.85 | 43.76 | 42.42 | 43.69 | 1,127,000 | +0.88(+2.05%) |
Dec 23, 2020 | 43.97 | 44.05 | 42.64 | 42.81 | 1,854,825 | -1.08(-2.47%) |
Dec 22, 2020 | 43.43 | 44.10 | 43.05 | 43.89 | 1,916,616 | +0.64(+1.47%) |
Dec 21, 2020 | 42.70 | 43.72 | 42.18 | 43.25 | 2,542,048 | -0.34(-0.78%) |
Dec 18, 2020 | 43.66 | 44.23 | 43.37 | 43.59 | 6,541,218 | +0.31(+0.71%) |
Dec 17, 2020 | 41.54 | 43.58 | 41.54 | 43.28 | 5,837,579 | +2.20(+5.36%) |
Dec 16, 2020 | 41.32 | 41.42 | 40.59 | 41.08 | 3,156,304 | +0.08(+0.19%) |
Dec 15, 2020 | 40.79 | 41.46 | 40.64 | 41.00 | 2,565,167 | +0.43(+1.05%) |
Dec 14, 2020 | 41.11 | 41.66 | 40.56 | 40.58 | 2,839,835 | -0.22(-0.54%) |
Dec 11, 2020 | 40.57 | 41.06 | 40.42 | 40.80 | 2,741,205 | +0.18(+0.45%) |
Dec 10, 2020 | 40.18 | 40.75 | 39.99 | 40.61 | 2,634,596 | +0.08(+0.19%) |
Dec 09, 2020 | 40.95 | 41.06 | 39.93 | 40.54 | 3,119,450 | +0.04(+0.10%) |
Dec 08, 2020 | 41.23 | 41.25 | 39.99 | 40.50 | 2,999,437 | -1.52(-3.62%) |
Dec 07, 2020 | 40.63 | 42.08 | 40.23 | 42.02 | 3,263,969 | +1.50(+3.71%) |
Dec 04, 2020 | 41.55 | 41.62 | 40.41 | 40.52 | 4,413,105 | -1.07(-2.57%) |
Dec 03, 2020 | 39.94 | 41.69 | 39.93 | 41.59 | 3,263,577 | +1.56(+3.90%) |
Dec 02, 2020 | 40.91 | 41.04 | 39.72 | 40.03 | 5,410,903 | -1.07(-2.60%) |
Dec 01, 2020 | 42.26 | 42.36 | 40.74 | 41.10 | 5,518,169 | -0.93(-2.22%) |
Nov 30, 2020 | 42.70 | 42.98 | 41.21 | 42.03 | 5,843,340 | -0.70(-1.65%) |
Nov 27, 2020 | 42.69 | 43.38 | 42.49 | 42.73 | 1,407,713 | -0.24(-0.56%) |
Nov 25, 2020 | 42.63 | 43.29 | 42.22 | 42.97 | 2,027,539 | +0.61(+1.43%) |
Nov 24, 2020 | 43.85 | 44.01 | 42.13 | 42.37 | 2,700,159 | -1.17(-2.68%) |
Nov 23, 2020 | 42.38 | 43.71 | 42.12 | 43.53 | 1,965,179 | +1.46(+3.48%) |
Nov 20, 2020 | 42.21 | 42.56 | 41.77 | 42.07 | 2,912,278 | +0.04(+0.09%) |
Nov 19, 2020 | 42.59 | 43.11 | 41.44 | 42.03 | 3,638,612 | -0.10(-0.23%) |
Nov 18, 2020 | 41.44 | 42.76 | 41.26 | 42.13 | 2,596,328 | +0.69(+1.67%) |
Nov 17, 2020 | 41.23 | 42.17 | 40.82 | 41.43 | 2,813,424 | +0.13(+0.33%) |
Nov 16, 2020 | 41.47 | 41.61 | 40.35 | 41.30 | 3,510,297 | -0.06(-0.14%) |
Nov 13, 2020 | 40.53 | 41.74 | 40.26 | 41.36 | 2,263,905 | +1.18(+2.93%) |
Nov 12, 2020 | 41.15 | 42.07 | 39.80 | 40.18 | 2,846,396 | -1.07(-2.59%) |
Nov 11, 2020 | 41.18 | 41.32 | 40.57 | 41.25 | 2,550,518 | +0.24(+0.59%) |
Nov 10, 2020 | 40.01 | 41.23 | 39.11 | 41.01 | 5,347,335 | +1.86(+4.75%) |
Nov 09, 2020 | 42.55 | 43.27 | 39.06 | 39.15 | 4,938,231 | -3.34(-7.87%) |
Nov 06, 2020 | 43.64 | 44.26 | 42.28 | 42.49 | 2,162,383 | -1.84(-4.15%) |
Nov 05, 2020 | 44.88 | 45.43 | 44.02 | 44.33 | 2,421,205 | -0.29(-0.65%) |
Nov 04, 2020 | 42.57 | 45.41 | 42.46 | 44.62 | 4,330,349 | +3.05(+7.35%) |
Nov 03, 2020 | 41.09 | 41.85 | 40.61 | 41.57 | 3,005,863 | +0.96(+2.37%) |
Nov 02, 2020 | 40.12 | 40.88 | 39.62 | 40.60 | 3,087,753 | +1.34(+3.41%) |
Oct 30, 2020 | 39.74 | 40.36 | 39.02 | 39.27 | 2,943,627 | -0.63(-1.57%) |
Oct 29, 2020 | 40.61 | 40.98 | 39.46 | 39.89 | 2,167,941 | -0.51(-1.26%) |
Oct 28, 2020 | 38.84 | 40.89 | 38.46 | 40.40 | 3,853,936 | +0.59(+1.48%) |
Oct 27, 2020 | 40.79 | 41.24 | 39.43 | 39.81 | 3,530,982 | -1.04(-2.55%) |
Oct 26, 2020 | 42.44 | 42.63 | 40.37 | 40.85 | 3,607,104 | -1.52(-3.59%) |
Oct 23, 2020 | 41.83 | 42.48 | 41.20 | 42.38 | 4,758,260 | +1.30(+3.17%) |
Oct 22, 2020 | 42.49 | 43.61 | 40.53 | 41.08 | 6,363,745 | -2.50(-5.75%) |
Oct 21, 2020 | 45.16 | 45.23 | 43.16 | 43.58 | 4,338,096 | -1.68(-3.70%) |
Oct 20, 2020 | 45.16 | 45.83 | 44.74 | 45.26 | 3,179,864 | +0.54(+1.21%) |
Oct 19, 2020 | 46.24 | 46.55 | 44.29 | 44.72 | 3,366,712 | -1.28(-2.79%) |
Oct 16, 2020 | 47.13 | 47.76 | 45.87 | 46.00 | 2,675,600 | -1.11(-2.35%) |
Oct 15, 2020 | 45.85 | 47.27 | 45.77 | 47.11 | 1,510,146 | +0.60(+1.28%) |
Oct 14, 2020 | 46.90 | 47.13 | 46.24 | 46.51 | 1,827,844 | -0.09(-0.19%) |
Oct 13, 2020 | 46.95 | 47.15 | 46.05 | 46.60 | 2,196,920 | -1.07(-2.24%) |
Oct 12, 2020 | 47.52 | 47.75 | 46.80 | 47.67 | 2,154,636 | +0.48(+1.02%) |
Oct 09, 2020 | 47.50 | 47.88 | 46.88 | 47.18 | 1,942,106 | +0.01(+0.02%) |
Oct 08, 2020 | 46.40 | 47.48 | 46.23 | 47.17 | 2,796,911 | +1.77(+3.90%) |
Oct 07, 2020 | 45.65 | 46.21 | 45.13 | 45.40 | 1,681,439 | +0.49(+1.09%) |
Oct 06, 2020 | 45.97 | 46.26 | 44.69 | 44.91 | 2,096,212 | -1.06(-2.31%) |
Oct 05, 2020 | 45.87 | 46.54 | 44.83 | 45.97 | 2,662,330 | +0.18(+0.40%) |
Oct 02, 2020 | 44.81 | 46.05 | 44.77 | 45.79 | 2,080,169 | +0.07(+0.15%) |