Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.68 | 53.68 | 53.68 | 0 | -1.80(-3.24%) | |
Dec 30, 2020 | 54.80 | 56.19 | 54.36 | 55.48 | 356,236 | +0.49(+0.89%) |
Dec 29, 2020 | 55.18 | 55.74 | 53.50 | 54.99 | 467,726 | +0.00(+0.00%) |
Dec 28, 2020 | 56.24 | 56.24 | 54.29 | 54.99 | 607,571 | -0.42(-0.76%) |
Dec 24, 2020 | 54.40 | 55.48 | 54.35 | 55.41 | 327,300 | +1.02(+1.88%) |
Dec 23, 2020 | 54.05 | 54.72 | 53.35 | 54.39 | 431,907 | +0.47(+0.87%) |
Dec 22, 2020 | 53.39 | 54.00 | 52.53 | 53.92 | 604,404 | +0.53(+0.99%) |
Dec 21, 2020 | 50.39 | 53.39 | 50.32 | 53.39 | 1,000,235 | +1.68(+3.25%) |
Dec 18, 2020 | 50.52 | 52.35 | 49.75 | 51.71 | 1,169,500 | +1.72(+3.44%) |
Dec 17, 2020 | 47.03 | 50.13 | 47.03 | 49.99 | 737,408 | +3.18(+6.79%) |
Dec 16, 2020 | 47.96 | 48.28 | 46.49 | 46.81 | 599,269 | -0.94(-1.97%) |
Dec 15, 2020 | 46.50 | 48.05 | 46.32 | 47.75 | 501,583 | +1.37(+2.95%) |
Dec 14, 2020 | 46.97 | 47.56 | 46.38 | 46.38 | 362,918 | -0.45(-0.96%) |
Dec 11, 2020 | 46.76 | 47.26 | 46.23 | 46.83 | 385,700 | -0.38(-0.80%) |
Dec 10, 2020 | 46.31 | 47.24 | 45.53 | 47.21 | 221,984 | +0.82(+1.77%) |
Dec 09, 2020 | 46.63 | 47.35 | 45.97 | 46.39 | 553,898 | +0.24(+0.52%) |
Dec 08, 2020 | 48.27 | 48.27 | 46.08 | 46.15 | 605,944 | -2.34(-4.83%) |
Dec 07, 2020 | 46.11 | 48.86 | 46.08 | 48.49 | 548,142 | +2.32(+5.02%) |
Dec 04, 2020 | 46.90 | 47.10 | 45.01 | 46.17 | 737,800 | -0.72(-1.54%) |
Dec 03, 2020 | 45.97 | 47.46 | 45.56 | 46.89 | 430,343 | +0.92(+2.00%) |
Dec 02, 2020 | 46.63 | 46.94 | 45.35 | 45.97 | 888,051 | -0.90(-1.92%) |
Dec 01, 2020 | 49.66 | 50.26 | 46.67 | 46.87 | 927,319 | -2.07(-4.23%) |
Nov 30, 2020 | 49.59 | 49.78 | 47.99 | 48.94 | 699,792 | -0.61(-1.23%) |
Nov 27, 2020 | 48.71 | 49.80 | 48.71 | 49.55 | 369,000 | +0.64(+1.31%) |
Nov 25, 2020 | 48.47 | 49.05 | 47.69 | 48.91 | 741,800 | +0.44(+0.91%) |
Nov 24, 2020 | 48.52 | 48.71 | 47.26 | 48.47 | 677,648 | +0.39(+0.81%) |
Nov 23, 2020 | 46.85 | 48.56 | 46.85 | 48.08 | 509,775 | +1.29(+2.76%) |
Nov 20, 2020 | 47.37 | 47.67 | 46.33 | 46.79 | 411,600 | -1.24(-2.58%) |
Nov 19, 2020 | 46.79 | 48.12 | 46.10 | 48.03 | 323,944 | +0.92(+1.95%) |
Nov 18, 2020 | 46.30 | 47.68 | 45.61 | 47.11 | 363,704 | +0.28(+0.60%) |
Nov 17, 2020 | 46.76 | 47.31 | 45.85 | 46.83 | 733,382 | -0.10(-0.21%) |
Nov 16, 2020 | 46.36 | 47.26 | 45.94 | 46.93 | 442,725 | +1.49(+3.28%) |
Nov 13, 2020 | 44.67 | 45.60 | 44.14 | 45.44 | 239,800 | +1.37(+3.11%) |
Nov 12, 2020 | 44.46 | 45.18 | 43.63 | 44.07 | 379,612 | -0.70(-1.56%) |
Nov 11, 2020 | 44.38 | 44.79 | 43.26 | 44.77 | 367,771 | +0.72(+1.63%) |
Nov 10, 2020 | 42.23 | 44.39 | 42.20 | 44.05 | 613,769 | +2.20(+5.26%) |
Nov 09, 2020 | 47.08 | 48.04 | 41.78 | 41.85 | 658,474 | -2.47(-5.57%) |
Nov 06, 2020 | 45.18 | 45.30 | 43.78 | 44.32 | 391,700 | -0.73(-1.62%) |
Nov 05, 2020 | 45.37 | 46.98 | 44.99 | 45.05 | 829,323 | +0.51(+1.15%) |
Nov 04, 2020 | 42.91 | 44.85 | 42.14 | 44.54 | 717,443 | +2.04(+4.80%) |
Nov 03, 2020 | 43.00 | 44.47 | 41.24 | 42.50 | 745,215 | +0.00(+0.00%) |
Nov 02, 2020 | 40.13 | 42.90 | 40.13 | 42.50 | 977,617 | +2.91(+7.35%) |
Oct 30, 2020 | 40.15 | 42.96 | 39.32 | 39.59 | 1,056,000 | +0.55(+1.41%) |
Oct 29, 2020 | 39.65 | 39.90 | 38.74 | 39.04 | 748,544 | -0.80(-2.01%) |
Oct 28, 2020 | 39.92 | 40.89 | 39.27 | 39.84 | 666,843 | -1.15(-2.81%) |
Oct 27, 2020 | 41.38 | 42.08 | 40.50 | 40.99 | 452,592 | -0.49(-1.18%) |
Oct 26, 2020 | 41.96 | 42.06 | 40.73 | 41.48 | 581,372 | -1.28(-2.99%) |
Oct 23, 2020 | 42.48 | 43.21 | 42.01 | 42.76 | 487,200 | +0.57(+1.35%) |
Oct 22, 2020 | 43.00 | 43.02 | 41.32 | 42.19 | 498,590 | -0.43(-1.01%) |
Oct 21, 2020 | 43.95 | 43.95 | 42.44 | 42.62 | 373,684 | -1.41(-3.20%) |
Oct 20, 2020 | 43.23 | 45.08 | 42.88 | 44.03 | 391,041 | +1.25(+2.92%) |
Oct 19, 2020 | 43.90 | 44.13 | 42.50 | 42.78 | 288,817 | -0.82(-1.88%) |
Oct 16, 2020 | 44.62 | 44.81 | 43.51 | 43.60 | 367,200 | -0.89(-2.00%) |
Oct 15, 2020 | 43.57 | 44.84 | 42.86 | 44.49 | 348,362 | +0.31(+0.70%) |
Oct 14, 2020 | 44.54 | 45.19 | 44.12 | 44.18 | 159,994 | -0.34(-0.76%) |
Oct 13, 2020 | 44.73 | 45.05 | 43.90 | 44.52 | 724,737 | -0.56(-1.24%) |
Oct 12, 2020 | 44.80 | 45.23 | 44.45 | 45.08 | 188,363 | +0.69(+1.55%) |
Oct 09, 2020 | 44.52 | 44.76 | 43.57 | 44.39 | 250,400 | +0.36(+0.82%) |
Oct 08, 2020 | 44.69 | 44.69 | 43.36 | 44.03 | 310,849 | +0.06(+0.14%) |
Oct 07, 2020 | 44.24 | 44.41 | 43.45 | 43.97 | 546,534 | +0.43(+0.99%) |
Oct 06, 2020 | 43.70 | 44.68 | 43.17 | 43.54 | 960,921 | +0.11(+0.25%) |
Oct 05, 2020 | 44.34 | 44.75 | 42.67 | 43.43 | 1,066,228 | -0.39(-0.89%) |
Oct 02, 2020 | 42.29 | 44.02 | 42.20 | 43.82 | 1,028,900 | +0.57(+1.32%) |
Oct 01, 2020 | 42.83 | 43.45 | 42.56 | 43.25 | 534,788 | +0.42(+0.98%) |
Sep 30, 2020 | 42.10 | 43.54 | 41.84 | 42.83 | 1,080,385 | +1.25(+3.01%) |
Sep 29, 2020 | 41.92 | 42.26 | 41.49 | 41.58 | 652,282 | -0.33(-0.79%) |
Sep 28, 2020 | 40.87 | 42.33 | 40.42 | 41.91 | 1,110,611 | +1.91(+4.77%) |
Sep 25, 2020 | 38.77 | 40.08 | 38.57 | 40.00 | 378,300 | +0.86(+2.20%) |
Sep 24, 2020 | 38.58 | 40.06 | 38.17 | 39.14 | 408,045 | +0.54(+1.40%) |
Sep 23, 2020 | 40.25 | 40.47 | 38.34 | 38.60 | 537,794 | -1.66(-4.12%) |
Sep 22, 2020 | 39.27 | 40.26 | 38.73 | 40.26 | 852,254 | +1.05(+2.68%) |
Sep 21, 2020 | 40.00 | 40.09 | 38.35 | 39.21 | 1,453,952 | -1.90(-4.62%) |
Sep 18, 2020 | 42.00 | 42.26 | 40.42 | 41.11 | 1,522,900 | -0.92(-2.20%) |
Sep 17, 2020 | 42.47 | 43.01 | 41.48 | 42.03 | 2,287,024 | -1.03(-2.38%) |
Sep 16, 2020 | 42.74 | 43.44 | 42.16 | 43.06 | 1,074,645 | +0.75(+1.77%) |
Sep 15, 2020 | 43.23 | 43.23 | 42.24 | 42.31 | 638,248 | -0.33(-0.77%) |
Sep 14, 2020 | 41.82 | 42.84 | 41.35 | 42.64 | 754,288 | +1.24(+3.00%) |
Sep 11, 2020 | 40.82 | 41.66 | 40.60 | 41.40 | 719,700 | +0.83(+2.05%) |
Sep 10, 2020 | 40.74 | 41.42 | 40.24 | 40.57 | 1,427,878 | +0.42(+1.05%) |
Sep 09, 2020 | 39.35 | 40.60 | 39.02 | 40.15 | 1,060,428 | +1.14(+2.92%) |
Sep 08, 2020 | 38.44 | 40.65 | 38.35 | 39.01 | 1,436,384 | -0.25(-0.64%) |
Sep 04, 2020 | 39.93 | 40.33 | 37.43 | 39.26 | 1,325,900 | -0.16(-0.41%) |
Sep 03, 2020 | 40.65 | 40.65 | 39.20 | 39.42 | 1,757,068 | -1.59(-3.88%) |
Sep 02, 2020 | 40.35 | 41.24 | 39.29 | 41.01 | 1,493,628 | +0.58(+1.43%) |
Sep 01, 2020 | 39.79 | 40.82 | 39.20 | 40.43 | 2,276,312 | +0.51(+1.28%) |
Aug 31, 2020 | 41.61 | 41.61 | 39.82 | 39.92 | 1,902,397 | -1.33(-3.22%) |
Aug 28, 2020 | 40.37 | 42.33 | 40.30 | 41.25 | 3,895,000 | +1.80(+4.56%) |
Aug 27, 2020 | 38.74 | 40.09 | 37.68 | 39.45 | 6,836,951 | +7.23(+22.44%) |
Aug 26, 2020 | 32.28 | 32.55 | 31.89 | 32.22 | 204,872 | -0.15(-0.46%) |
Aug 25, 2020 | 32.81 | 32.82 | 32.01 | 32.37 | 193,297 | -0.33(-1.01%) |
Aug 24, 2020 | 33.41 | 33.62 | 32.28 | 32.70 | 256,462 | -0.23(-0.70%) |
Aug 21, 2020 | 32.36 | 32.94 | 32.35 | 32.93 | 212,100 | +0.35(+1.07%) |
Aug 20, 2020 | 32.73 | 33.36 | 32.42 | 32.58 | 250,814 | -0.53(-1.60%) |
Aug 19, 2020 | 33.68 | 33.78 | 33.06 | 33.11 | 225,208 | -0.38(-1.13%) |
Aug 18, 2020 | 33.71 | 33.90 | 33.35 | 33.49 | 468,811 | -0.24(-0.71%) |
Aug 17, 2020 | 33.93 | 34.47 | 33.44 | 33.73 | 448,053 | -0.10(-0.30%) |
Aug 14, 2020 | 33.39 | 33.85 | 33.21 | 33.83 | 329,000 | +0.19(+0.56%) |
Aug 13, 2020 | 33.22 | 33.82 | 32.93 | 33.64 | 520,537 | +0.34(+1.02%) |
Aug 12, 2020 | 32.08 | 33.32 | 31.72 | 33.30 | 611,218 | +1.74(+5.51%) |
Aug 11, 2020 | 31.69 | 32.36 | 30.25 | 31.56 | 540,523 | +0.20(+0.64%) |
Aug 10, 2020 | 30.64 | 31.50 | 30.60 | 31.36 | 419,820 | +0.88(+2.89%) |
Aug 07, 2020 | 29.75 | 30.76 | 29.75 | 30.48 | 347,500 | +0.73(+2.45%) |
Aug 06, 2020 | 29.81 | 30.30 | 29.42 | 29.75 | 282,842 | -0.45(-1.49%) |
Aug 05, 2020 | 31.52 | 31.63 | 29.98 | 30.20 | 650,082 | -0.12(-0.40%) |
Aug 04, 2020 | 30.67 | 32.71 | 30.29 | 30.32 | 1,304,805 | +1.95(+6.87%) |
Aug 03, 2020 | 25.99 | 28.58 | 25.86 | 28.37 | 1,031,242 | +2.77(+10.82%) |
Jul 31, 2020 | 25.49 | 26.25 | 24.82 | 25.60 | 628,500 | -0.02(-0.08%) |
Jul 30, 2020 | 25.49 | 25.70 | 24.88 | 25.62 | 242,311 | -0.44(-1.69%) |
Jul 29, 2020 | 25.67 | 26.25 | 25.67 | 26.06 | 216,735 | +0.46(+1.80%) |
Jul 28, 2020 | 26.01 | 26.17 | 25.57 | 25.60 | 330,520 | -0.60(-2.29%) |
Jul 27, 2020 | 25.66 | 26.25 | 25.66 | 26.20 | 276,882 | +0.49(+1.91%) |
Jul 24, 2020 | 25.87 | 25.88 | 25.53 | 25.71 | 183,100 | -0.18(-0.70%) |
Jul 23, 2020 | 26.00 | 26.36 | 25.78 | 25.89 | 322,611 | -0.22(-0.84%) |
Jul 22, 2020 | 25.35 | 26.16 | 25.35 | 26.11 | 322,102 | +0.55(+2.15%) |
Jul 21, 2020 | 26.13 | 26.18 | 25.48 | 25.56 | 235,721 | -0.20(-0.78%) |
Jul 20, 2020 | 25.93 | 25.93 | 25.50 | 25.76 | 139,699 | -0.25(-0.96%) |
Jul 17, 2020 | 26.06 | 26.27 | 25.91 | 26.01 | 187,300 | -0.14(-0.54%) |
Jul 16, 2020 | 25.52 | 26.20 | 25.40 | 26.15 | 323,422 | +0.47(+1.83%) |
Jul 15, 2020 | 25.76 | 25.81 | 25.17 | 25.68 | 270,681 | +0.86(+3.46%) |
Jul 14, 2020 | 23.70 | 24.84 | 23.61 | 24.82 | 237,480 | +1.16(+4.90%) |
Jul 13, 2020 | 24.54 | 24.58 | 23.61 | 23.66 | 281,359 | -0.59(-2.43%) |
Jul 10, 2020 | 23.76 | 24.35 | 23.54 | 24.25 | 218,500 | +0.62(+2.62%) |
Jul 09, 2020 | 24.82 | 24.82 | 23.52 | 23.63 | 234,961 | -1.19(-4.79%) |
Jul 08, 2020 | 24.32 | 24.91 | 24.20 | 24.82 | 216,554 | +0.51(+2.10%) |
Jul 07, 2020 | 24.21 | 24.65 | 23.98 | 24.31 | 253,340 | -0.17(-0.69%) |
Jul 06, 2020 | 24.78 | 24.94 | 24.23 | 24.48 | 193,750 | +0.20(+0.82%) |
Jul 02, 2020 | 24.74 | 25.23 | 24.17 | 24.28 | 179,200 | +0.07(+0.29%) |
Jul 01, 2020 | 25.20 | 25.80 | 24.15 | 24.21 | 276,355 | -0.93(-3.70%) |
Jun 30, 2020 | 24.69 | 25.27 | 24.41 | 25.14 | 330,604 | +0.32(+1.27%) |
Jun 29, 2020 | 24.47 | 24.95 | 24.14 | 24.82 | 379,849 | +0.69(+2.86%) |
Jun 26, 2020 | 24.11 | 24.30 | 23.62 | 24.14 | 746,600 | -0.16(-0.68%) |
Jun 25, 2020 | 24.18 | 24.42 | 23.61 | 24.30 | 274,960 | -0.07(-0.29%) |
Jun 24, 2020 | 25.26 | 25.52 | 23.92 | 24.37 | 291,431 | -1.40(-5.43%) |
Jun 23, 2020 | 25.75 | 26.05 | 25.41 | 25.77 | 360,261 | +0.32(+1.26%) |
Jun 22, 2020 | 24.87 | 25.48 | 24.43 | 25.45 | 231,337 | +0.37(+1.48%) |
Jun 19, 2020 | 25.82 | 26.01 | 24.78 | 25.08 | 598,800 | -0.32(-1.26%) |
Jun 18, 2020 | 26.00 | 26.07 | 25.16 | 25.40 | 446,486 | +0.16(+0.63%) |
Jun 17, 2020 | 25.93 | 25.98 | 25.15 | 25.24 | 297,522 | -0.70(-2.70%) |
Jun 16, 2020 | 25.54 | 25.95 | 24.86 | 25.94 | 375,353 | +1.49(+6.09%) |
Jun 15, 2020 | 22.33 | 24.52 | 22.14 | 24.45 | 611,178 | +1.24(+5.34%) |
Jun 12, 2020 | 24.53 | 24.83 | 22.41 | 23.21 | 506,800 | -0.15(-0.64%) |
Jun 11, 2020 | 24.54 | 24.72 | 23.34 | 23.36 | 490,272 | -2.38(-9.25%) |
Jun 10, 2020 | 26.33 | 26.64 | 25.53 | 25.74 | 345,109 | -0.60(-2.28%) |
Jun 09, 2020 | 26.14 | 26.68 | 26.01 | 26.34 | 484,778 | -0.30(-1.13%) |
Jun 08, 2020 | 27.80 | 27.80 | 26.55 | 26.64 | 382,003 | -0.65(-2.38%) |
Jun 05, 2020 | 26.31 | 28.00 | 26.31 | 27.29 | 899,800 | +1.06(+4.04%) |
Jun 04, 2020 | 26.46 | 26.78 | 25.96 | 26.23 | 388,333 | -0.49(-1.83%) |
Jun 03, 2020 | 27.20 | 27.25 | 26.64 | 26.72 | 466,586 | +0.17(+0.64%) |
Jun 02, 2020 | 26.02 | 27.09 | 25.83 | 26.55 | 754,124 | +1.28(+5.07%) |
Jun 01, 2020 | 26.27 | 26.29 | 25.17 | 25.27 | 464,846 | -0.90(-3.44%) |
May 29, 2020 | 25.95 | 26.49 | 25.43 | 26.17 | 665,300 | +0.04(+0.15%) |
May 28, 2020 | 27.41 | 27.41 | 26.07 | 26.13 | 981,463 | -0.87(-3.22%) |
May 27, 2020 | 26.18 | 27.03 | 25.87 | 27.00 | 487,459 | +1.58(+6.22%) |
May 26, 2020 | 25.10 | 25.77 | 24.95 | 25.42 | 388,221 | +1.17(+4.82%) |
May 22, 2020 | 23.99 | 24.30 | 23.68 | 24.25 | 216,500 | +0.55(+2.32%) |
May 21, 2020 | 23.67 | 23.89 | 23.43 | 23.70 | 281,097 | +0.06(+0.25%) |
May 20, 2020 | 22.99 | 23.67 | 22.82 | 23.64 | 424,214 | +1.10(+4.88%) |
May 19, 2020 | 23.49 | 23.59 | 22.53 | 22.54 | 380,409 | -1.20(-5.05%) |
May 18, 2020 | 22.54 | 23.91 | 22.29 | 23.74 | 455,374 | +2.11(+9.75%) |
May 15, 2020 | 20.87 | 21.76 | 20.67 | 21.63 | 385,600 | +0.66(+3.15%) |
May 14, 2020 | 19.63 | 20.99 | 19.34 | 20.97 | 502,516 | +0.78(+3.86%) |
May 13, 2020 | 21.05 | 21.09 | 20.01 | 20.19 | 459,751 | -1.19(-5.57%) |
May 12, 2020 | 22.01 | 22.06 | 21.34 | 21.38 | 676,281 | -0.60(-2.73%) |
May 11, 2020 | 21.63 | 22.35 | 21.22 | 21.98 | 542,231 | -0.20(-0.90%) |
May 08, 2020 | 22.70 | 22.73 | 22.00 | 22.18 | 356,100 | +0.15(+0.68%) |
May 07, 2020 | 21.69 | 22.09 | 21.47 | 22.03 | 427,562 | +0.78(+3.67%) |
May 06, 2020 | 21.70 | 21.70 | 19.94 | 21.25 | 802,945 | -0.55(-2.52%) |
May 05, 2020 | 21.47 | 22.21 | 21.42 | 21.80 | 731,936 | +1.00(+4.81%) |
May 04, 2020 | 19.99 | 20.85 | 19.43 | 20.80 | 333,507 | +0.64(+3.17%) |