Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.14 | 48.14 | 48.14 | 971,617 | +0.10(+0.22%) | |
Dec 30, 2020 | 47.61 | 48.58 | 47.61 | 48.04 | 971,617 | +0.45(+0.94%) |
Dec 29, 2020 | 48.53 | 48.65 | 47.43 | 47.59 | 1,163,206 | -0.84(-1.74%) |
Dec 28, 2020 | 48.72 | 49.10 | 48.02 | 48.43 | 980,697 | +0.26(+0.54%) |
Dec 24, 2020 | 48.69 | 48.74 | 47.50 | 48.17 | 440,242 | -0.14(-0.29%) |
Dec 23, 2020 | 47.12 | 48.63 | 47.12 | 48.31 | 994,388 | +1.65(+3.53%) |
Dec 22, 2020 | 46.68 | 47.17 | 46.45 | 46.67 | 1,554,555 | +0.18(+0.39%) |
Dec 21, 2020 | 45.42 | 47.02 | 45.06 | 46.49 | 2,265,813 | +1.13(+2.49%) |
Dec 18, 2020 | 45.43 | 45.63 | 44.65 | 45.36 | 5,727,799 | -0.12(-0.27%) |
Dec 17, 2020 | 46.32 | 46.32 | 45.18 | 45.48 | 2,255,221 | -0.21(-0.45%) |
Dec 16, 2020 | 45.77 | 45.91 | 45.14 | 45.68 | 1,720,708 | +0.05(+0.11%) |
Dec 15, 2020 | 45.15 | 45.80 | 44.32 | 45.63 | 1,573,340 | +0.97(+2.18%) |
Dec 14, 2020 | 45.70 | 45.99 | 43.98 | 44.66 | 2,288,675 | -0.16(-0.37%) |
Dec 11, 2020 | 44.31 | 45.07 | 44.09 | 44.82 | 2,261,615 | -0.31(-0.70%) |
Dec 10, 2020 | 43.95 | 45.30 | 43.81 | 45.14 | 2,037,419 | +0.54(+1.22%) |
Dec 09, 2020 | 45.49 | 45.65 | 44.34 | 44.59 | 1,612,427 | -0.18(-0.40%) |
Dec 08, 2020 | 44.89 | 45.81 | 44.46 | 44.77 | 1,571,126 | -0.48(-1.07%) |
Dec 07, 2020 | 45.71 | 46.02 | 44.89 | 45.26 | 1,899,981 | -0.83(-1.79%) |
Dec 04, 2020 | 45.66 | 46.25 | 45.19 | 46.08 | 2,057,189 | +1.19(+2.65%) |
Dec 03, 2020 | 44.41 | 45.43 | 43.92 | 44.89 | 2,097,370 | +0.64(+1.44%) |
Dec 02, 2020 | 43.18 | 44.47 | 42.96 | 44.25 | 1,888,940 | +0.73(+1.68%) |
Dec 01, 2020 | 43.32 | 44.01 | 42.95 | 43.52 | 2,319,905 | +1.67(+3.98%) |
Nov 30, 2020 | 43.41 | 43.96 | 41.69 | 41.85 | 13,428,513 | -1.95(-4.45%) |
Nov 27, 2020 | 44.88 | 45.26 | 43.68 | 43.80 | 1,918,828 | -1.54(-3.40%) |
Nov 25, 2020 | 45.73 | 45.73 | 44.76 | 45.34 | 2,039,203 | -1.10(-2.36%) |
Nov 24, 2020 | 45.51 | 46.59 | 45.26 | 46.44 | 1,805,977 | +2.25(+5.08%) |
Nov 23, 2020 | 43.80 | 44.51 | 43.28 | 44.19 | 1,692,036 | +1.28(+2.99%) |
Nov 20, 2020 | 42.75 | 43.15 | 41.88 | 42.91 | 1,790,460 | -0.42(-0.96%) |
Nov 19, 2020 | 42.41 | 43.37 | 42.13 | 43.32 | 1,704,443 | +0.07(+0.16%) |
Nov 18, 2020 | 44.45 | 45.09 | 43.14 | 43.26 | 2,264,010 | -0.99(-2.23%) |
Nov 17, 2020 | 43.70 | 44.29 | 42.68 | 44.24 | 1,492,074 | -0.20(-0.44%) |
Nov 16, 2020 | 45.64 | 46.42 | 43.80 | 44.44 | 2,716,124 | +1.50(+3.49%) |
Nov 13, 2020 | 41.64 | 43.15 | 41.64 | 42.94 | 1,737,090 | +1.91(+4.64%) |
Nov 12, 2020 | 41.79 | 42.22 | 40.02 | 41.04 | 2,689,505 | -1.63(-3.83%) |
Nov 11, 2020 | 45.02 | 45.03 | 42.18 | 42.67 | 3,134,094 | -2.46(-5.45%) |
Nov 10, 2020 | 46.34 | 46.58 | 44.50 | 45.13 | 2,990,209 | -0.75(-1.63%) |
Nov 09, 2020 | 43.74 | 47.19 | 43.22 | 45.88 | 3,812,291 | +7.64(+19.98%) |
Nov 06, 2020 | 39.95 | 40.16 | 37.66 | 38.24 | 1,718,987 | -1.29(-3.27%) |
Nov 05, 2020 | 37.32 | 39.89 | 37.32 | 39.53 | 2,751,299 | +2.41(+6.48%) |
Nov 04, 2020 | 39.91 | 40.17 | 36.60 | 37.12 | 4,895,795 | -4.40(-10.59%) |
Nov 03, 2020 | 40.92 | 42.09 | 40.73 | 41.52 | 1,897,177 | +1.36(+3.39%) |
Nov 02, 2020 | 39.29 | 40.25 | 38.13 | 40.16 | 1,983,830 | +1.45(+3.74%) |
Oct 30, 2020 | 37.06 | 38.76 | 37.06 | 38.71 | 2,152,173 | +1.33(+3.55%) |
Oct 29, 2020 | 35.69 | 37.58 | 35.16 | 37.39 | 1,598,957 | +1.51(+4.22%) |
Oct 28, 2020 | 35.98 | 36.80 | 35.73 | 35.87 | 1,720,079 | -1.02(-2.77%) |
Oct 27, 2020 | 38.22 | 38.51 | 36.87 | 36.89 | 1,325,743 | -1.68(-4.34%) |
Oct 26, 2020 | 38.88 | 38.88 | 37.72 | 38.57 | 1,567,228 | -0.89(-2.26%) |
Oct 23, 2020 | 38.95 | 39.59 | 38.54 | 39.46 | 1,934,110 | +1.08(+2.81%) |
Oct 22, 2020 | 36.20 | 38.48 | 36.09 | 38.38 | 1,611,711 | +2.31(+6.39%) |
Oct 21, 2020 | 36.72 | 37.40 | 35.91 | 36.08 | 1,948,881 | -0.68(-1.85%) |
Oct 20, 2020 | 36.37 | 38.13 | 36.05 | 36.76 | 3,134,367 | +1.69(+4.83%) |
Oct 19, 2020 | 35.58 | 35.73 | 34.85 | 35.06 | 1,542,880 | -0.40(-1.13%) |
Oct 16, 2020 | 35.57 | 35.83 | 34.92 | 35.46 | 1,855,114 | -0.07(-0.19%) |
Oct 15, 2020 | 34.10 | 35.64 | 34.10 | 35.53 | 1,177,651 | +1.00(+2.91%) |
Oct 14, 2020 | 35.01 | 35.47 | 34.49 | 34.53 | 1,316,228 | -0.38(-1.10%) |
Oct 13, 2020 | 36.06 | 36.32 | 34.88 | 34.91 | 1,456,822 | -1.50(-4.11%) |
Oct 12, 2020 | 35.94 | 36.47 | 35.75 | 36.41 | 1,402,214 | +0.39(+1.09%) |
Oct 09, 2020 | 36.95 | 37.17 | 35.87 | 36.02 | 1,463,778 | -0.65(-1.76%) |
Oct 08, 2020 | 37.22 | 37.28 | 36.28 | 36.66 | 1,568,561 | +0.00(+0.00%) |
Oct 07, 2020 | 35.67 | 37.04 | 35.67 | 36.66 | 1,678,650 | +1.53(+4.36%) |
Oct 06, 2020 | 36.54 | 36.98 | 34.94 | 35.13 | 2,540,960 | -0.45(-1.27%) |
Oct 05, 2020 | 34.04 | 35.63 | 33.96 | 35.58 | 1,928,507 | +2.13(+6.36%) |
Oct 02, 2020 | 31.71 | 33.60 | 31.58 | 33.46 | 1,737,326 | +1.06(+3.28%) |