Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.40 | 45.40 | 45.40 | 1,444,815 | +0.32(+0.71%) | |
Dec 30, 2020 | 44.35 | 45.22 | 44.35 | 45.08 | 1,444,815 | +0.76(+1.71%) |
Dec 29, 2020 | 45.03 | 45.27 | 44.00 | 44.33 | 1,013,836 | -0.62(-1.37%) |
Dec 28, 2020 | 46.13 | 46.66 | 44.89 | 44.94 | 1,109,898 | -0.93(-2.02%) |
Dec 24, 2020 | 45.62 | 45.88 | 45.03 | 45.87 | 611,822 | +0.27(+0.59%) |
Dec 23, 2020 | 45.62 | 45.83 | 45.17 | 45.60 | 862,580 | +0.20(+0.44%) |
Dec 22, 2020 | 45.65 | 45.82 | 45.34 | 45.40 | 1,528,734 | -0.10(-0.22%) |
Dec 21, 2020 | 44.13 | 45.54 | 43.86 | 45.50 | 1,584,758 | +0.44(+0.97%) |
Dec 18, 2020 | 45.38 | 45.73 | 44.74 | 45.06 | 5,257,137 | -0.22(-0.48%) |
Dec 17, 2020 | 44.41 | 45.42 | 43.81 | 45.28 | 2,320,201 | +1.12(+2.53%) |
Dec 16, 2020 | 44.67 | 44.70 | 43.68 | 44.17 | 1,531,791 | -0.44(-0.98%) |
Dec 15, 2020 | 44.35 | 44.77 | 43.71 | 44.60 | 1,722,602 | +0.90(+2.05%) |
Dec 14, 2020 | 45.09 | 45.30 | 43.60 | 43.71 | 2,277,717 | -0.46(-1.04%) |
Dec 11, 2020 | 44.15 | 44.48 | 43.93 | 44.17 | 2,640,660 | -0.47(-1.05%) |
Dec 10, 2020 | 44.55 | 44.77 | 44.28 | 44.63 | 2,215,855 | -0.20(-0.44%) |
Dec 09, 2020 | 44.64 | 44.92 | 44.52 | 44.83 | 2,169,446 | +0.45(+1.01%) |
Dec 08, 2020 | 43.88 | 44.43 | 43.86 | 44.39 | 2,156,245 | +0.21(+0.47%) |
Dec 07, 2020 | 44.94 | 45.09 | 44.02 | 44.18 | 1,999,659 | -0.86(-1.90%) |
Dec 04, 2020 | 44.64 | 45.29 | 44.64 | 45.03 | 1,584,195 | +0.73(+1.64%) |
Dec 03, 2020 | 44.06 | 44.82 | 43.86 | 44.31 | 1,726,578 | +0.13(+0.29%) |
Dec 02, 2020 | 44.29 | 44.74 | 43.87 | 44.18 | 1,766,636 | -0.47(-1.05%) |
Dec 01, 2020 | 44.87 | 45.48 | 44.60 | 44.64 | 2,919,476 | +0.53(+1.20%) |
Nov 30, 2020 | 44.43 | 44.73 | 43.88 | 44.12 | 2,526,090 | -0.53(-1.18%) |
Nov 27, 2020 | 45.03 | 45.03 | 44.48 | 44.64 | 596,970 | -0.01(-0.02%) |
Nov 25, 2020 | 45.17 | 45.17 | 44.57 | 44.65 | 1,009,903 | -0.66(-1.45%) |
Nov 24, 2020 | 45.13 | 45.42 | 44.78 | 45.31 | 2,083,570 | +0.99(+2.23%) |
Nov 23, 2020 | 44.63 | 44.92 | 44.31 | 44.33 | 1,784,220 | +0.22(+0.50%) |
Nov 20, 2020 | 44.12 | 44.30 | 43.76 | 44.11 | 1,438,389 | +0.06(+0.14%) |
Nov 19, 2020 | 43.56 | 44.16 | 43.28 | 44.05 | 1,531,143 | +0.29(+0.66%) |
Nov 18, 2020 | 44.81 | 44.83 | 43.74 | 43.76 | 1,463,768 | -0.73(-1.64%) |
Nov 17, 2020 | 44.41 | 44.81 | 43.60 | 44.49 | 1,731,168 | -0.35(-0.78%) |
Nov 16, 2020 | 43.46 | 44.84 | 43.08 | 44.83 | 3,268,835 | +2.22(+5.21%) |
Nov 13, 2020 | 42.83 | 43.62 | 42.37 | 42.61 | 2,832,827 | +0.26(+0.61%) |
Nov 12, 2020 | 42.00 | 42.72 | 41.87 | 42.35 | 1,615,309 | -0.11(-0.26%) |
Nov 11, 2020 | 43.00 | 43.02 | 42.05 | 42.46 | 1,445,612 | -0.14(-0.33%) |
Nov 10, 2020 | 42.35 | 43.70 | 42.32 | 42.60 | 3,279,778 | -0.03(-0.07%) |
Nov 09, 2020 | 42.95 | 45.37 | 41.86 | 42.63 | 5,002,265 | +2.52(+6.29%) |
Nov 06, 2020 | 39.53 | 40.32 | 39.51 | 40.11 | 1,905,610 | +0.45(+1.13%) |
Nov 05, 2020 | 38.44 | 40.07 | 38.03 | 39.66 | 2,441,112 | +1.72(+4.54%) |
Nov 04, 2020 | 38.56 | 38.59 | 36.87 | 37.94 | 3,723,866 | -0.68(-1.75%) |
Nov 03, 2020 | 36.19 | 38.85 | 35.91 | 38.62 | 3,734,960 | +2.76(+7.70%) |
Nov 02, 2020 | 35.44 | 36.00 | 35.24 | 35.86 | 2,152,929 | +1.04(+2.98%) |
Oct 30, 2020 | 34.83 | 35.16 | 34.25 | 34.82 | 2,377,547 | -0.14(-0.40%) |
Oct 29, 2020 | 34.94 | 35.34 | 34.57 | 34.96 | 1,871,838 | -0.16(-0.45%) |
Oct 28, 2020 | 35.23 | 35.78 | 35.03 | 35.12 | 1,924,717 | -0.86(-2.38%) |
Oct 27, 2020 | 36.37 | 36.67 | 35.82 | 35.97 | 1,888,577 | -0.46(-1.26%) |
Oct 26, 2020 | 37.62 | 37.62 | 35.90 | 36.43 | 2,398,619 | -1.70(-4.47%) |
Oct 23, 2020 | 38.05 | 38.25 | 37.33 | 38.14 | 1,833,661 | +0.34(+0.90%) |
Oct 22, 2020 | 37.04 | 37.91 | 36.94 | 37.80 | 1,397,301 | +0.67(+1.80%) |
Oct 21, 2020 | 37.15 | 37.78 | 37.12 | 37.13 | 1,654,661 | +0.02(+0.05%) |
Oct 20, 2020 | 36.81 | 37.66 | 36.81 | 37.11 | 1,943,993 | +0.64(+1.75%) |
Oct 19, 2020 | 37.03 | 37.33 | 36.39 | 36.47 | 2,091,611 | -0.62(-1.67%) |
Oct 16, 2020 | 37.33 | 37.85 | 37.08 | 37.09 | 1,617,410 | +0.15(+0.40%) |
Oct 15, 2020 | 36.43 | 37.02 | 36.18 | 36.94 | 2,645,582 | -0.30(-0.80%) |
Oct 14, 2020 | 37.44 | 37.97 | 37.17 | 37.24 | 2,641,020 | -0.16(-0.43%) |
Oct 13, 2020 | 36.96 | 37.51 | 36.93 | 37.40 | 2,606,625 | +0.32(+0.86%) |
Oct 12, 2020 | 37.17 | 37.28 | 36.78 | 37.08 | 2,041,846 | +0.08(+0.22%) |
Oct 09, 2020 | 37.45 | 37.65 | 36.97 | 37.00 | 1,921,465 | -0.10(-0.27%) |
Oct 08, 2020 | 36.77 | 37.18 | 36.36 | 37.10 | 2,173,355 | +0.57(+1.55%) |
Oct 07, 2020 | 36.79 | 37.02 | 36.31 | 36.53 | 4,229,488 | +0.21(+0.58%) |
Oct 06, 2020 | 36.88 | 37.30 | 36.25 | 36.32 | 2,288,973 | -0.46(-1.25%) |
Oct 05, 2020 | 36.46 | 36.98 | 36.32 | 36.78 | 2,255,403 | +0.83(+2.30%) |
Oct 02, 2020 | 34.87 | 36.45 | 34.74 | 35.95 | 1,927,285 | +0.51(+1.43%) |