Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.18 | 47.18 | 47.18 | 9,177,249 | -0.28(-0.59%) | |
Dec 30, 2020 | 47.90 | 48.37 | 47.39 | 47.46 | 9,177,249 | -0.29(-0.61%) |
Dec 29, 2020 | 47.56 | 47.99 | 47.23 | 47.76 | 5,107,985 | +0.58(+1.23%) |
Dec 28, 2020 | 47.42 | 47.46 | 46.88 | 47.17 | 6,589,182 | +0.11(+0.24%) |
Dec 24, 2020 | 48.10 | 48.11 | 46.89 | 47.06 | 2,895,247 | -0.95(-1.98%) |
Dec 23, 2020 | 48.83 | 48.83 | 48.01 | 48.01 | 5,047,475 | -0.46(-0.95%) |
Dec 22, 2020 | 48.55 | 48.84 | 47.96 | 48.47 | 6,620,033 | +0.05(+0.10%) |
Dec 21, 2020 | 49.41 | 49.46 | 48.05 | 48.42 | 6,477,144 | -1.40(-2.81%) |
Dec 18, 2020 | 49.86 | 50.01 | 49.20 | 49.82 | 11,654,585 | +0.01(+0.02%) |
Dec 17, 2020 | 50.36 | 50.67 | 49.24 | 49.81 | 6,597,717 | -0.56(-1.12%) |
Dec 16, 2020 | 48.98 | 51.54 | 48.98 | 50.37 | 13,681,268 | +1.47(+3.01%) |
Dec 15, 2020 | 46.91 | 48.92 | 46.66 | 48.90 | 8,281,698 | +2.36(+5.06%) |
Dec 14, 2020 | 46.22 | 47.42 | 46.22 | 46.54 | 9,720,194 | +0.41(+0.90%) |
Dec 11, 2020 | 46.42 | 46.58 | 45.70 | 46.13 | 4,845,400 | -0.44(-0.95%) |
Dec 10, 2020 | 46.38 | 46.80 | 45.94 | 46.57 | 4,615,884 | +0.09(+0.20%) |
Dec 09, 2020 | 46.91 | 47.12 | 46.22 | 46.48 | 7,233,214 | -0.37(-0.78%) |
Dec 08, 2020 | 46.86 | 47.16 | 46.27 | 46.84 | 7,547,832 | -0.13(-0.28%) |
Dec 07, 2020 | 47.80 | 47.90 | 46.86 | 46.98 | 5,463,571 | -0.88(-1.84%) |
Dec 04, 2020 | 46.98 | 48.06 | 46.61 | 47.86 | 5,102,495 | +0.64(+1.35%) |
Dec 03, 2020 | 48.12 | 48.17 | 47.05 | 47.22 | 5,701,277 | -1.00(-2.06%) |
Dec 02, 2020 | 47.44 | 48.39 | 47.29 | 48.22 | 9,883,907 | +0.78(+1.64%) |
Dec 01, 2020 | 47.42 | 48.32 | 47.12 | 47.44 | 7,626,102 | +0.08(+0.18%) |
Nov 30, 2020 | 47.91 | 48.10 | 46.35 | 47.35 | 11,438,804 | -0.70(-1.47%) |
Nov 27, 2020 | 47.68 | 48.61 | 47.64 | 48.06 | 3,850,319 | +0.83(+1.76%) |
Nov 25, 2020 | 47.50 | 47.77 | 46.85 | 47.22 | 4,742,175 | -0.07(-0.16%) |
Nov 24, 2020 | 46.73 | 48.01 | 46.64 | 47.30 | 7,715,068 | +0.59(+1.26%) |
Nov 23, 2020 | 46.03 | 47.12 | 45.96 | 46.71 | 10,059,870 | +0.85(+1.86%) |
Nov 20, 2020 | 46.61 | 46.69 | 45.83 | 45.86 | 11,240,604 | -0.74(-1.59%) |
Nov 19, 2020 | 45.54 | 46.85 | 45.45 | 46.60 | 12,830,049 | +1.17(+2.58%) |
Nov 18, 2020 | 44.99 | 46.30 | 44.99 | 45.43 | 13,602,447 | +0.19(+0.41%) |
Nov 17, 2020 | 45.28 | 45.77 | 44.89 | 45.24 | 10,567,591 | -0.21(-0.45%) |
Nov 16, 2020 | 45.35 | 46.02 | 44.94 | 45.44 | 15,952,221 | -0.11(-0.25%) |
Nov 13, 2020 | 43.90 | 45.60 | 43.73 | 45.56 | 12,910,643 | +1.95(+4.46%) |
Nov 12, 2020 | 45.05 | 45.09 | 43.43 | 43.61 | 10,967,727 | -1.05(-2.35%) |
Nov 11, 2020 | 44.15 | 45.02 | 43.82 | 44.66 | 14,038,724 | +1.10(+2.51%) |
Nov 10, 2020 | 44.51 | 44.59 | 42.46 | 43.56 | 16,581,051 | -1.67(-3.68%) |
Nov 09, 2020 | 44.93 | 46.10 | 43.85 | 45.23 | 20,709,750 | -2.22(-4.68%) |
Nov 06, 2020 | 46.52 | 47.90 | 45.91 | 47.45 | 10,944,565 | +1.20(+2.59%) |
Nov 05, 2020 | 45.59 | 46.75 | 45.37 | 46.25 | 11,027,187 | +1.49(+3.33%) |
Nov 04, 2020 | 46.31 | 46.46 | 44.52 | 44.76 | 17,688,052 | -1.03(-2.25%) |
Nov 03, 2020 | 44.93 | 46.22 | 44.56 | 45.79 | 9,516,808 | +0.98(+2.19%) |
Nov 02, 2020 | 45.11 | 46.18 | 44.19 | 44.81 | 11,499,041 | +0.22(+0.50%) |
Oct 30, 2020 | 45.65 | 46.00 | 43.98 | 44.58 | 13,425,051 | -1.54(-3.35%) |
Oct 29, 2020 | 46.15 | 47.55 | 44.96 | 46.13 | 24,063,058 | -3.72(-7.46%) |
Oct 28, 2020 | 49.49 | 50.64 | 49.03 | 49.84 | 10,370,489 | -0.28(-0.56%) |
Oct 27, 2020 | 49.97 | 50.40 | 49.61 | 50.12 | 4,927,085 | +0.20(+0.39%) |
Oct 26, 2020 | 50.07 | 50.49 | 48.94 | 49.93 | 7,048,120 | -0.42(-0.84%) |
Oct 23, 2020 | 49.11 | 50.50 | 49.11 | 50.35 | 6,126,538 | +1.40(+2.87%) |
Oct 22, 2020 | 49.23 | 49.35 | 48.27 | 48.94 | 5,519,419 | -0.50(-1.00%) |
Oct 21, 2020 | 50.82 | 50.99 | 49.26 | 49.44 | 7,002,560 | -1.29(-2.55%) |
Oct 20, 2020 | 50.94 | 51.60 | 50.57 | 50.73 | 6,845,520 | -0.11(-0.22%) |
Oct 19, 2020 | 52.82 | 53.26 | 50.47 | 50.84 | 7,180,026 | -1.41(-2.70%) |
Oct 16, 2020 | 51.79 | 52.83 | 51.66 | 52.26 | 6,588,597 | +0.40(+0.78%) |
Oct 15, 2020 | 52.22 | 52.52 | 51.35 | 51.86 | 6,704,736 | -0.99(-1.88%) |
Oct 14, 2020 | 54.09 | 54.61 | 52.82 | 52.85 | 8,028,118 | -1.06(-1.96%) |
Oct 13, 2020 | 52.00 | 54.12 | 51.86 | 53.91 | 7,954,362 | +2.07(+3.99%) |
Oct 12, 2020 | 52.60 | 52.60 | 51.04 | 51.84 | 8,645,091 | -0.07(-0.13%) |
Oct 09, 2020 | 49.08 | 52.29 | 48.97 | 51.90 | 13,523,446 | +3.15(+6.47%) |
Oct 08, 2020 | 48.02 | 48.84 | 47.72 | 48.75 | 7,207,572 | +1.07(+2.24%) |
Oct 07, 2020 | 47.32 | 47.84 | 46.78 | 47.68 | 6,427,211 | +1.20(+2.58%) |
Oct 06, 2020 | 48.59 | 48.59 | 46.32 | 46.48 | 9,424,464 | -1.98(-4.08%) |
Oct 05, 2020 | 48.62 | 48.77 | 47.88 | 48.46 | 5,293,160 | +0.08(+0.17%) |
Oct 02, 2020 | 48.31 | 49.08 | 47.92 | 48.37 | 5,829,644 | -0.66(-1.34%) |