Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.82 | 44.82 | 44.82 | 5,036,303 | +0.19(+0.43%) | |
Dec 30, 2020 | 44.43 | 45.13 | 44.36 | 44.63 | 5,036,303 | +0.25(+0.56%) |
Dec 29, 2020 | 44.57 | 44.97 | 44.20 | 44.38 | 4,934,910 | +0.03(+0.06%) |
Dec 28, 2020 | 45.07 | 45.36 | 44.34 | 44.35 | 5,684,208 | -0.15(-0.35%) |
Dec 24, 2020 | 45.19 | 45.28 | 44.05 | 44.50 | 3,092,236 | -0.45(-1.01%) |
Dec 23, 2020 | 43.72 | 45.29 | 43.72 | 44.95 | 6,728,884 | +1.38(+3.16%) |
Dec 22, 2020 | 44.23 | 44.38 | 43.25 | 43.58 | 4,728,434 | -0.46(-1.05%) |
Dec 21, 2020 | 43.04 | 44.36 | 42.74 | 44.04 | 7,958,956 | -0.22(-0.50%) |
Dec 18, 2020 | 44.44 | 44.56 | 43.91 | 44.26 | 8,733,638 | -0.35(-0.78%) |
Dec 17, 2020 | 44.04 | 44.62 | 43.70 | 44.61 | 6,613,983 | +0.63(+1.44%) |
Dec 16, 2020 | 44.64 | 44.64 | 43.53 | 43.97 | 6,692,334 | -0.66(-1.49%) |
Dec 15, 2020 | 43.92 | 44.70 | 43.22 | 44.64 | 6,208,516 | +1.12(+2.56%) |
Dec 14, 2020 | 44.79 | 44.81 | 43.50 | 43.52 | 7,204,930 | -0.60(-1.35%) |
Dec 11, 2020 | 44.23 | 44.80 | 43.42 | 44.12 | 7,943,263 | -0.88(-1.97%) |
Dec 10, 2020 | 43.36 | 45.18 | 43.29 | 45.00 | 8,606,646 | +1.00(+2.27%) |
Dec 09, 2020 | 45.52 | 45.71 | 43.51 | 44.00 | 21,543,854 | -1.46(-3.21%) |
Dec 08, 2020 | 45.48 | 46.08 | 45.25 | 45.46 | 9,455,799 | -0.59(-1.27%) |
Dec 07, 2020 | 46.48 | 46.57 | 45.68 | 46.05 | 8,376,352 | +0.29(+0.63%) |
Dec 04, 2020 | 46.51 | 46.91 | 45.26 | 45.76 | 7,920,072 | -0.22(-0.48%) |
Dec 03, 2020 | 46.11 | 47.63 | 45.83 | 45.98 | 10,263,222 | +0.37(+0.80%) |
Dec 02, 2020 | 45.08 | 45.92 | 44.67 | 45.62 | 6,284,086 | +0.16(+0.36%) |
Dec 01, 2020 | 44.76 | 46.24 | 44.71 | 45.45 | 7,841,505 | +0.89(+2.01%) |
Nov 30, 2020 | 45.82 | 45.87 | 44.27 | 44.56 | 9,131,166 | -1.34(-2.91%) |
Nov 27, 2020 | 46.40 | 46.87 | 45.82 | 45.90 | 4,213,840 | -0.52(-1.12%) |
Nov 25, 2020 | 46.61 | 46.70 | 45.67 | 46.41 | 7,572,723 | +0.02(+0.04%) |
Nov 24, 2020 | 47.02 | 47.34 | 45.82 | 46.40 | 12,557,782 | +1.28(+2.83%) |
Nov 23, 2020 | 44.34 | 45.15 | 43.54 | 45.12 | 10,487,602 | +1.33(+3.03%) |
Nov 20, 2020 | 44.28 | 44.28 | 43.30 | 43.79 | 6,859,202 | -0.52(-1.17%) |
Nov 19, 2020 | 43.78 | 44.67 | 43.66 | 44.31 | 6,851,393 | +0.46(+1.05%) |
Nov 18, 2020 | 45.02 | 45.46 | 43.85 | 43.85 | 11,860,489 | -0.06(-0.13%) |
Nov 17, 2020 | 43.14 | 44.46 | 42.72 | 43.91 | 8,698,272 | +0.08(+0.18%) |
Nov 16, 2020 | 44.29 | 44.42 | 42.83 | 43.83 | 14,891,102 | +1.63(+3.87%) |
Nov 13, 2020 | 40.55 | 42.45 | 40.49 | 42.19 | 8,171,432 | +1.88(+4.68%) |
Nov 12, 2020 | 40.17 | 41.62 | 39.81 | 40.31 | 11,487,582 | -1.25(-3.01%) |
Nov 11, 2020 | 43.17 | 43.18 | 41.02 | 41.56 | 10,735,591 | -1.53(-3.55%) |
Nov 10, 2020 | 42.19 | 43.39 | 41.66 | 43.09 | 17,498,308 | +0.88(+2.10%) |
Nov 09, 2020 | 45.05 | 47.57 | 42.11 | 42.20 | 31,304,532 | +3.73(+9.70%) |
Nov 06, 2020 | 39.17 | 39.36 | 38.24 | 38.47 | 6,232,830 | -1.00(-2.53%) |
Nov 05, 2020 | 37.92 | 39.66 | 37.87 | 39.47 | 8,380,841 | +2.04(+5.45%) |
Nov 04, 2020 | 37.36 | 38.13 | 36.59 | 37.43 | 9,354,453 | +0.08(+0.21%) |
Nov 03, 2020 | 37.72 | 37.89 | 37.18 | 37.36 | 7,552,267 | +0.43(+1.17%) |
Nov 02, 2020 | 38.40 | 38.41 | 36.49 | 36.92 | 11,799,810 | -1.09(-2.86%) |
Oct 30, 2020 | 37.88 | 38.66 | 37.48 | 38.01 | 11,708,461 | -0.04(-0.10%) |
Oct 29, 2020 | 36.63 | 38.34 | 36.49 | 38.05 | 8,714,155 | +1.38(+3.75%) |
Oct 28, 2020 | 37.38 | 37.87 | 36.04 | 36.67 | 12,582,636 | -1.52(-3.98%) |
Oct 27, 2020 | 39.14 | 39.44 | 38.25 | 38.19 | 6,785,261 | -1.33(-3.36%) |
Oct 26, 2020 | 40.46 | 40.84 | 38.84 | 39.52 | 10,097,297 | -1.63(-3.95%) |
Oct 23, 2020 | 40.42 | 41.72 | 39.93 | 41.15 | 13,019,027 | +0.83(+2.05%) |
Oct 22, 2020 | 38.59 | 40.91 | 38.54 | 40.32 | 14,204,969 | +2.01(+5.25%) |
Oct 21, 2020 | 38.46 | 38.63 | 38.01 | 38.31 | 6,783,062 | -0.31(-0.80%) |
Oct 20, 2020 | 38.94 | 39.33 | 38.54 | 38.62 | 7,488,937 | +0.30(+0.78%) |
Oct 19, 2020 | 38.46 | 39.18 | 38.05 | 38.32 | 8,924,553 | +0.16(+0.43%) |
Oct 16, 2020 | 37.53 | 38.35 | 37.51 | 38.16 | 7,627,945 | +0.85(+2.27%) |
Oct 15, 2020 | 37.16 | 37.41 | 36.67 | 37.31 | 4,674,334 | -0.43(-1.15%) |
Oct 14, 2020 | 37.74 | 38.45 | 37.66 | 37.74 | 7,181,621 | +0.12(+0.31%) |
Oct 13, 2020 | 37.21 | 37.92 | 37.10 | 37.63 | 9,186,589 | -0.10(-0.26%) |
Oct 12, 2020 | 37.97 | 38.36 | 37.55 | 37.72 | 7,667,953 | -0.48(-1.26%) |
Oct 09, 2020 | 37.44 | 38.27 | 37.12 | 38.20 | 10,921,519 | +0.71(+1.90%) |
Oct 08, 2020 | 37.50 | 38.08 | 36.57 | 37.49 | 9,491,866 | +0.38(+1.04%) |
Oct 07, 2020 | 36.54 | 37.25 | 36.26 | 37.11 | 9,006,993 | +0.97(+2.69%) |
Oct 06, 2020 | 37.47 | 37.82 | 36.09 | 36.14 | 10,524,258 | -0.88(-2.36%) |
Oct 05, 2020 | 37.66 | 37.73 | 36.70 | 37.01 | 9,666,754 | -0.26(-0.70%) |
Oct 02, 2020 | 34.75 | 37.81 | 34.66 | 37.27 | 12,414,495 | +0.80(+2.19%) |