Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.99 | 47.99 | 47.99 | 827,962 | -0.11(-0.23%) | |
Dec 30, 2020 | 47.21 | 48.46 | 47.17 | 48.10 | 827,962 | +0.92(+1.96%) |
Dec 29, 2020 | 47.65 | 47.67 | 46.62 | 47.17 | 658,750 | -0.19(-0.40%) |
Dec 28, 2020 | 48.02 | 48.60 | 47.22 | 47.36 | 563,809 | -0.37(-0.77%) |
Dec 24, 2020 | 48.10 | 48.16 | 47.53 | 47.73 | 198,808 | -0.24(-0.50%) |
Dec 23, 2020 | 46.84 | 48.28 | 46.84 | 47.97 | 728,080 | +1.48(+3.18%) |
Dec 22, 2020 | 46.84 | 47.15 | 46.47 | 46.49 | 712,318 | -0.30(-0.64%) |
Dec 21, 2020 | 46.16 | 47.12 | 45.67 | 46.79 | 931,561 | -0.25(-0.53%) |
Dec 18, 2020 | 46.49 | 47.25 | 46.41 | 47.03 | 2,256,484 | +0.38(+0.81%) |
Dec 17, 2020 | 46.61 | 46.95 | 46.34 | 46.66 | 806,582 | +0.25(+0.53%) |
Dec 16, 2020 | 47.79 | 47.79 | 46.38 | 46.41 | 1,079,407 | -1.31(-2.75%) |
Dec 15, 2020 | 46.70 | 47.76 | 46.18 | 47.72 | 993,554 | +1.31(+2.82%) |
Dec 14, 2020 | 47.86 | 47.91 | 46.39 | 46.41 | 1,017,091 | -0.88(-1.87%) |
Dec 11, 2020 | 47.43 | 47.71 | 46.77 | 47.29 | 928,376 | -0.40(-0.83%) |
Dec 10, 2020 | 46.95 | 47.87 | 46.85 | 47.69 | 1,375,381 | -0.02(-0.04%) |
Dec 09, 2020 | 48.02 | 48.44 | 47.61 | 47.71 | 1,069,198 | -0.09(-0.19%) |
Dec 08, 2020 | 46.95 | 47.88 | 46.95 | 47.80 | 1,087,748 | +0.46(+0.96%) |
Dec 07, 2020 | 47.23 | 47.47 | 46.83 | 47.34 | 1,177,378 | -0.10(-0.21%) |
Dec 04, 2020 | 47.14 | 47.78 | 46.99 | 47.44 | 1,007,654 | +0.48(+1.01%) |
Dec 03, 2020 | 45.98 | 47.62 | 45.78 | 46.97 | 1,267,901 | +1.18(+2.58%) |
Dec 02, 2020 | 44.86 | 46.09 | 44.38 | 45.78 | 937,758 | +0.50(+1.10%) |
Dec 01, 2020 | 46.03 | 46.37 | 45.26 | 45.29 | 1,302,310 | +0.53(+1.18%) |
Nov 30, 2020 | 46.08 | 46.54 | 44.66 | 44.76 | 1,665,692 | -1.76(-3.78%) |
Nov 27, 2020 | 47.02 | 47.16 | 46.29 | 46.52 | 632,139 | -0.33(-0.70%) |
Nov 25, 2020 | 48.18 | 48.18 | 46.57 | 46.85 | 1,215,411 | -1.28(-2.66%) |
Nov 24, 2020 | 47.13 | 48.59 | 46.70 | 48.13 | 1,376,160 | +2.00(+4.35%) |
Nov 23, 2020 | 44.93 | 46.38 | 44.81 | 46.12 | 1,073,975 | +1.65(+3.70%) |
Nov 20, 2020 | 44.85 | 44.87 | 44.01 | 44.47 | 1,154,354 | -0.64(-1.41%) |
Nov 19, 2020 | 45.00 | 45.18 | 44.39 | 45.11 | 835,944 | -0.56(-1.22%) |
Nov 18, 2020 | 45.66 | 46.55 | 45.37 | 45.67 | 966,862 | +0.41(+0.90%) |
Nov 17, 2020 | 45.63 | 46.09 | 44.72 | 45.26 | 1,634,149 | -0.16(-0.35%) |
Nov 16, 2020 | 44.66 | 45.43 | 43.86 | 45.42 | 1,741,997 | +2.21(+5.12%) |
Nov 13, 2020 | 41.79 | 43.36 | 41.68 | 43.20 | 823,675 | +1.97(+4.77%) |
Nov 12, 2020 | 40.93 | 42.21 | 40.70 | 41.24 | 1,223,009 | -0.30(-0.72%) |
Nov 11, 2020 | 43.55 | 43.59 | 41.40 | 41.54 | 1,396,222 | -2.02(-4.65%) |
Nov 10, 2020 | 42.45 | 43.96 | 42.17 | 43.56 | 1,320,889 | +1.39(+3.29%) |
Nov 09, 2020 | 44.66 | 44.68 | 41.69 | 42.17 | 3,779,213 | +3.63(+9.43%) |
Nov 06, 2020 | 38.23 | 38.86 | 38.12 | 38.54 | 856,622 | +0.06(+0.15%) |
Nov 05, 2020 | 37.94 | 38.73 | 37.94 | 38.48 | 1,276,749 | +0.70(+1.87%) |
Nov 04, 2020 | 38.55 | 39.42 | 37.54 | 37.77 | 1,451,706 | -1.37(-3.50%) |
Nov 03, 2020 | 38.07 | 39.50 | 37.78 | 39.14 | 1,536,906 | +1.71(+4.56%) |
Nov 02, 2020 | 36.04 | 37.54 | 35.72 | 37.44 | 1,566,139 | +1.91(+5.36%) |
Oct 30, 2020 | 33.87 | 35.54 | 33.87 | 35.53 | 2,037,777 | +1.72(+5.08%) |
Oct 29, 2020 | 32.09 | 34.37 | 31.96 | 33.81 | 2,283,259 | +1.97(+6.17%) |
Oct 28, 2020 | 31.90 | 32.91 | 31.58 | 31.85 | 2,252,968 | -0.85(-2.61%) |
Oct 27, 2020 | 33.51 | 33.76 | 32.69 | 32.70 | 1,918,171 | -1.05(-3.12%) |
Oct 26, 2020 | 34.31 | 34.33 | 32.90 | 33.76 | 1,008,156 | -1.17(-3.35%) |
Oct 23, 2020 | 35.00 | 35.50 | 34.71 | 34.93 | 1,331,482 | +0.33(+0.95%) |
Oct 22, 2020 | 34.29 | 34.69 | 34.11 | 34.60 | 794,562 | +0.33(+0.96%) |
Oct 21, 2020 | 34.44 | 34.75 | 34.16 | 34.27 | 954,514 | -0.45(-1.29%) |
Oct 20, 2020 | 35.60 | 35.86 | 34.66 | 34.72 | 1,284,133 | -0.51(-1.44%) |
Oct 19, 2020 | 36.23 | 36.32 | 35.02 | 35.22 | 777,520 | -0.77(-2.15%) |
Oct 16, 2020 | 36.41 | 36.58 | 35.89 | 36.00 | 975,916 | -0.07(-0.19%) |
Oct 15, 2020 | 35.30 | 36.17 | 34.85 | 36.07 | 1,266,765 | +0.35(+0.97%) |
Oct 14, 2020 | 35.56 | 36.23 | 35.50 | 35.72 | 2,079,927 | +0.00(+0.00%) |
Oct 13, 2020 | 36.19 | 36.33 | 35.40 | 35.72 | 653,946 | -0.87(-2.39%) |
Oct 12, 2020 | 36.39 | 36.69 | 36.06 | 36.59 | 1,057,653 | +0.11(+0.30%) |
Oct 09, 2020 | 37.21 | 37.38 | 36.41 | 36.48 | 894,304 | -0.26(-0.70%) |
Oct 08, 2020 | 36.49 | 36.96 | 35.99 | 36.74 | 1,041,445 | +0.58(+1.59%) |
Oct 07, 2020 | 35.94 | 36.32 | 35.65 | 36.17 | 1,465,338 | +0.71(+2.02%) |
Oct 06, 2020 | 36.52 | 36.80 | 35.38 | 35.45 | 983,897 | -0.67(-1.87%) |
Oct 05, 2020 | 35.99 | 36.45 | 35.77 | 36.13 | 674,231 | +0.67(+1.90%) |
Oct 02, 2020 | 34.03 | 36.17 | 33.92 | 35.45 | 1,656,115 | +0.61(+1.74%) |