Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.11 | 41.11 | 41.11 | 2,817,975 | -0.57(-1.36%) | |
Dec 30, 2020 | 40.05 | 41.76 | 39.85 | 41.68 | 2,817,975 | +1.56(+3.88%) |
Dec 29, 2020 | 40.84 | 41.08 | 39.74 | 40.12 | 2,459,067 | -0.22(-0.55%) |
Dec 28, 2020 | 41.06 | 41.50 | 40.22 | 40.35 | 3,145,934 | -0.54(-1.33%) |
Dec 24, 2020 | 41.34 | 41.39 | 40.43 | 40.89 | 2,581,712 | -0.40(-0.96%) |
Dec 23, 2020 | 40.77 | 41.99 | 40.63 | 41.29 | 4,438,674 | +1.01(+2.52%) |
Dec 22, 2020 | 41.22 | 41.22 | 39.99 | 40.27 | 6,105,397 | -1.01(-2.46%) |
Dec 21, 2020 | 40.65 | 42.24 | 40.06 | 41.29 | 6,450,410 | -1.39(-3.26%) |
Dec 18, 2020 | 42.88 | 43.17 | 42.07 | 42.68 | 12,021,994 | -0.31(-0.73%) |
Dec 17, 2020 | 43.88 | 44.03 | 42.46 | 42.99 | 4,917,396 | -0.45(-1.04%) |
Dec 16, 2020 | 43.92 | 44.49 | 43.22 | 43.45 | 4,142,060 | -0.38(-0.87%) |
Dec 15, 2020 | 43.30 | 44.03 | 42.58 | 43.83 | 4,950,044 | +0.89(+2.07%) |
Dec 14, 2020 | 44.88 | 45.08 | 42.77 | 42.94 | 4,772,872 | -1.25(-2.84%) |
Dec 11, 2020 | 44.67 | 44.80 | 43.57 | 44.19 | 4,766,173 | -0.89(-1.98%) |
Dec 10, 2020 | 43.69 | 46.13 | 43.66 | 45.08 | 6,342,322 | +1.42(+3.25%) |
Dec 09, 2020 | 43.55 | 44.94 | 42.89 | 43.66 | 8,386,172 | +0.67(+1.55%) |
Dec 08, 2020 | 42.64 | 43.06 | 42.06 | 42.99 | 5,842,798 | +0.48(+1.12%) |
Dec 07, 2020 | 43.10 | 43.42 | 42.13 | 42.52 | 6,901,081 | -1.18(-2.70%) |
Dec 04, 2020 | 40.67 | 43.70 | 40.61 | 43.69 | 8,501,068 | +3.98(+10.03%) |
Dec 03, 2020 | 40.19 | 40.27 | 39.34 | 39.71 | 19,954,214 | +0.29(+0.73%) |
Dec 02, 2020 | 38.40 | 40.45 | 38.18 | 39.42 | 11,374,469 | +1.06(+2.77%) |
Dec 01, 2020 | 39.96 | 40.25 | 38.29 | 38.36 | 5,261,693 | -0.29(-0.75%) |
Nov 30, 2020 | 41.85 | 41.89 | 38.52 | 38.65 | 11,764,910 | -3.75(-8.85%) |
Nov 27, 2020 | 42.94 | 44.01 | 42.15 | 42.40 | 2,652,793 | -1.29(-2.96%) |
Nov 25, 2020 | 44.42 | 45.16 | 43.69 | 43.69 | 9,176,821 | -1.17(-2.61%) |
Nov 24, 2020 | 42.98 | 45.10 | 42.73 | 44.86 | 12,574,552 | +3.33(+8.02%) |
Nov 23, 2020 | 38.03 | 41.60 | 37.96 | 41.53 | 7,689,766 | +4.11(+10.99%) |
Nov 20, 2020 | 37.18 | 37.94 | 36.74 | 37.42 | 4,242,407 | -0.06(-0.15%) |
Nov 19, 2020 | 36.65 | 37.60 | 36.36 | 37.48 | 5,077,646 | +0.44(+1.18%) |
Nov 18, 2020 | 38.09 | 39.09 | 36.98 | 37.04 | 6,189,846 | -0.61(-1.62%) |
Nov 17, 2020 | 36.98 | 37.76 | 36.23 | 37.65 | 6,542,175 | +0.26(+0.71%) |
Nov 16, 2020 | 36.51 | 37.49 | 35.99 | 37.39 | 8,480,751 | +2.21(+6.28%) |
Nov 13, 2020 | 33.78 | 35.39 | 33.77 | 35.18 | 5,888,303 | +1.80(+5.38%) |
Nov 12, 2020 | 33.64 | 34.53 | 33.08 | 33.38 | 5,748,181 | -1.17(-3.39%) |
Nov 11, 2020 | 35.24 | 35.48 | 34.02 | 34.55 | 8,643,753 | -0.23(-0.66%) |
Nov 10, 2020 | 33.80 | 34.83 | 32.62 | 34.78 | 7,994,517 | +1.55(+4.66%) |
Nov 09, 2020 | 32.72 | 34.44 | 32.23 | 33.23 | 13,146,193 | +4.72(+16.57%) |
Nov 06, 2020 | 29.93 | 30.61 | 28.06 | 28.51 | 10,702,754 | -0.84(-2.87%) |
Nov 05, 2020 | 29.11 | 30.07 | 29.11 | 29.35 | 6,748,323 | -0.36(-1.22%) |
Nov 04, 2020 | 28.96 | 30.41 | 28.21 | 29.71 | 7,392,336 | +0.84(+2.91%) |
Nov 03, 2020 | 29.61 | 29.65 | 28.47 | 28.87 | 4,468,240 | -0.11(-0.37%) |
Nov 02, 2020 | 28.76 | 29.49 | 27.54 | 28.98 | 5,892,484 | +0.75(+2.66%) |
Oct 30, 2020 | 27.73 | 28.24 | 27.22 | 28.23 | 5,709,995 | +0.22(+0.79%) |
Oct 29, 2020 | 26.22 | 28.06 | 25.74 | 28.01 | 7,406,457 | +1.20(+4.49%) |
Oct 28, 2020 | 27.74 | 27.77 | 26.36 | 26.80 | 10,619,161 | -1.71(-5.99%) |
Oct 27, 2020 | 28.64 | 29.01 | 28.24 | 28.51 | 8,590,168 | -0.29(-1.00%) |
Oct 26, 2020 | 30.31 | 30.31 | 28.57 | 28.80 | 6,131,419 | -2.13(-6.88%) |
Oct 23, 2020 | 30.72 | 31.09 | 30.25 | 30.92 | 5,417,423 | +0.48(+1.57%) |
Oct 22, 2020 | 28.92 | 30.61 | 28.81 | 30.45 | 8,782,225 | +1.49(+5.15%) |
Oct 21, 2020 | 29.92 | 29.97 | 28.89 | 28.95 | 7,657,672 | -0.96(-3.20%) |
Oct 20, 2020 | 30.07 | 30.17 | 29.06 | 29.91 | 7,422,089 | +0.07(+0.25%) |
Oct 19, 2020 | 30.94 | 30.99 | 29.81 | 29.84 | 10,162,592 | -1.01(-3.29%) |
Oct 16, 2020 | 31.23 | 32.85 | 30.21 | 30.85 | 12,446,538 | -0.54(-1.73%) |
Oct 15, 2020 | 30.13 | 31.53 | 29.81 | 31.39 | 5,812,172 | +0.69(+2.24%) |
Oct 14, 2020 | 31.64 | 32.00 | 30.69 | 30.71 | 8,477,563 | -0.83(-2.64%) |
Oct 13, 2020 | 31.54 | 32.77 | 31.42 | 31.54 | 9,566,355 | +0.35(+1.13%) |
Oct 12, 2020 | 30.62 | 31.35 | 29.92 | 31.19 | 4,663,711 | +0.53(+1.73%) |
Oct 09, 2020 | 31.00 | 31.15 | 30.34 | 30.66 | 4,163,214 | -0.09(-0.29%) |
Oct 08, 2020 | 30.29 | 30.91 | 29.93 | 30.75 | 4,550,988 | +0.78(+2.61%) |
Oct 07, 2020 | 29.38 | 30.09 | 29.15 | 29.96 | 5,529,601 | +0.59(+2.00%) |
Oct 06, 2020 | 30.35 | 30.79 | 29.16 | 29.37 | 7,382,725 | -0.38(-1.29%) |
Oct 05, 2020 | 28.94 | 29.78 | 28.62 | 29.76 | 5,039,673 | +1.35(+4.74%) |
Oct 02, 2020 | 27.58 | 28.75 | 27.45 | 28.41 | 6,651,463 | -0.04(-0.14%) |