Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.97 | 53.97 | 53.97 | 6,694,923 | -0.76(-1.38%) | |
Dec 30, 2020 | 52.92 | 54.93 | 52.84 | 54.73 | 6,694,923 | +1.78(+3.36%) |
Dec 29, 2020 | 53.94 | 54.19 | 52.62 | 52.95 | 5,481,418 | -0.49(-0.92%) |
Dec 28, 2020 | 54.81 | 55.10 | 53.30 | 53.43 | 5,837,573 | -1.00(-1.83%) |
Dec 24, 2020 | 55.29 | 55.29 | 53.88 | 54.43 | 3,845,293 | -0.80(-1.45%) |
Dec 23, 2020 | 53.49 | 56.04 | 53.42 | 55.23 | 7,727,867 | +2.38(+4.50%) |
Dec 22, 2020 | 53.65 | 54.11 | 52.73 | 52.85 | 5,275,495 | -0.92(-1.72%) |
Dec 21, 2020 | 52.17 | 54.30 | 51.61 | 53.78 | 7,469,315 | -0.95(-1.73%) |
Dec 18, 2020 | 55.51 | 55.87 | 54.18 | 54.73 | 6,940,200 | -0.73(-1.31%) |
Dec 17, 2020 | 55.87 | 56.13 | 54.81 | 55.45 | 5,590,085 | +0.00(+0.00%) |
Dec 16, 2020 | 56.41 | 56.45 | 55.17 | 55.45 | 11,676,747 | -0.75(-1.34%) |
Dec 15, 2020 | 55.72 | 56.36 | 54.54 | 56.20 | 10,945,753 | +1.17(+2.14%) |
Dec 14, 2020 | 58.53 | 58.70 | 54.85 | 55.03 | 12,393,076 | -2.32(-4.05%) |
Dec 11, 2020 | 58.19 | 58.23 | 56.29 | 57.35 | 8,812,739 | -1.12(-1.92%) |
Dec 10, 2020 | 55.51 | 58.83 | 55.28 | 58.47 | 13,363,386 | +3.12(+5.64%) |
Dec 09, 2020 | 55.81 | 57.02 | 54.33 | 55.35 | 16,291,318 | +0.39(+0.72%) |
Dec 08, 2020 | 53.68 | 55.73 | 53.50 | 54.95 | 12,506,642 | +0.83(+1.53%) |
Dec 07, 2020 | 55.12 | 55.45 | 53.72 | 54.13 | 13,593,278 | -1.86(-3.33%) |
Dec 04, 2020 | 52.87 | 56.05 | 52.84 | 55.99 | 17,894,462 | +4.36(+8.44%) |
Dec 03, 2020 | 51.29 | 52.58 | 50.36 | 51.63 | 11,127,162 | +0.65(+1.28%) |
Dec 02, 2020 | 49.20 | 52.29 | 48.91 | 50.98 | 13,564,931 | +1.60(+3.23%) |
Dec 01, 2020 | 51.08 | 51.49 | 49.22 | 49.38 | 9,873,792 | -0.24(-0.48%) |
Nov 30, 2020 | 52.48 | 52.67 | 49.47 | 49.62 | 11,315,812 | -3.51(-6.60%) |
Nov 27, 2020 | 53.56 | 54.03 | 52.60 | 53.13 | 5,830,492 | -0.77(-1.43%) |
Nov 25, 2020 | 54.14 | 54.56 | 52.91 | 53.90 | 7,765,019 | -0.83(-1.51%) |
Nov 24, 2020 | 53.79 | 55.08 | 53.45 | 54.73 | 14,348,162 | +2.68(+5.15%) |
Nov 23, 2020 | 48.64 | 52.16 | 48.60 | 52.04 | 13,197,547 | +4.26(+8.91%) |
Nov 20, 2020 | 48.07 | 48.51 | 47.43 | 47.79 | 5,281,411 | -0.47(-0.97%) |
Nov 19, 2020 | 46.81 | 48.39 | 46.28 | 48.25 | 7,303,333 | +1.14(+2.42%) |
Nov 18, 2020 | 48.62 | 49.56 | 47.09 | 47.12 | 9,663,004 | -1.04(-2.15%) |
Nov 17, 2020 | 46.70 | 48.19 | 46.02 | 48.15 | 7,697,830 | +0.77(+1.63%) |
Nov 16, 2020 | 46.90 | 47.56 | 45.80 | 47.38 | 11,940,744 | +2.53(+5.65%) |
Nov 13, 2020 | 42.94 | 45.08 | 42.84 | 44.85 | 8,119,960 | +2.31(+5.44%) |
Nov 12, 2020 | 43.55 | 44.41 | 42.11 | 42.54 | 10,524,338 | -1.78(-4.02%) |
Nov 11, 2020 | 45.29 | 45.37 | 43.88 | 44.32 | 6,918,821 | -0.33(-0.74%) |
Nov 10, 2020 | 43.87 | 44.70 | 42.76 | 44.65 | 11,108,495 | +1.36(+3.14%) |
Nov 09, 2020 | 41.32 | 44.20 | 41.29 | 43.29 | 22,045,238 | +6.03(+16.19%) |
Nov 06, 2020 | 38.37 | 38.94 | 37.14 | 37.26 | 6,448,752 | -1.18(-3.08%) |
Nov 05, 2020 | 38.21 | 39.44 | 38.00 | 38.44 | 5,722,251 | +0.21(+0.55%) |
Nov 04, 2020 | 38.49 | 39.15 | 37.25 | 38.23 | 11,190,532 | -0.14(-0.36%) |
Nov 03, 2020 | 39.56 | 39.81 | 38.00 | 38.37 | 8,944,260 | -0.32(-0.83%) |
Nov 02, 2020 | 37.68 | 39.24 | 36.53 | 38.69 | 9,387,139 | +1.44(+3.87%) |
Oct 30, 2020 | 36.96 | 37.47 | 36.21 | 37.25 | 8,897,280 | -0.07(-0.20%) |
Oct 29, 2020 | 35.77 | 37.43 | 35.24 | 37.32 | 8,235,953 | +0.93(+2.55%) |
Oct 28, 2020 | 37.22 | 37.61 | 36.35 | 36.39 | 12,339,460 | -2.18(-5.64%) |
Oct 27, 2020 | 39.07 | 39.19 | 38.36 | 38.57 | 6,015,640 | -0.48(-1.22%) |
Oct 26, 2020 | 40.46 | 40.53 | 38.67 | 39.05 | 7,862,928 | -2.18(-5.30%) |
Oct 23, 2020 | 41.28 | 41.78 | 40.72 | 41.23 | 6,398,855 | +0.14(+0.34%) |
Oct 22, 2020 | 39.14 | 41.18 | 38.97 | 41.09 | 10,499,827 | +2.05(+5.24%) |
Oct 21, 2020 | 39.87 | 40.24 | 39.02 | 39.05 | 7,784,751 | -0.95(-2.39%) |
Oct 20, 2020 | 39.52 | 40.53 | 39.07 | 40.00 | 5,620,837 | +0.84(+2.13%) |
Oct 19, 2020 | 40.24 | 40.42 | 39.13 | 39.17 | 9,053,054 | -0.82(-2.04%) |
Oct 16, 2020 | 41.20 | 41.26 | 39.94 | 39.98 | 5,088,362 | -1.34(-3.24%) |
Oct 15, 2020 | 39.76 | 41.36 | 39.36 | 41.32 | 5,478,702 | +0.85(+2.11%) |
Oct 14, 2020 | 40.48 | 41.90 | 40.46 | 40.47 | 5,900,954 | +0.19(+0.48%) |
Oct 13, 2020 | 41.27 | 41.56 | 40.25 | 40.28 | 3,971,396 | -0.98(-2.38%) |
Oct 12, 2020 | 40.98 | 41.46 | 40.29 | 41.26 | 3,885,712 | +0.09(+0.22%) |
Oct 09, 2020 | 42.14 | 42.51 | 40.79 | 41.17 | 6,269,756 | -0.64(-1.54%) |
Oct 08, 2020 | 40.36 | 41.85 | 40.13 | 41.81 | 6,596,160 | +1.73(+4.33%) |
Oct 07, 2020 | 39.35 | 40.20 | 39.10 | 40.08 | 5,279,612 | +1.10(+2.83%) |
Oct 06, 2020 | 40.63 | 41.17 | 38.87 | 38.97 | 8,773,265 | -0.95(-2.39%) |
Oct 05, 2020 | 38.96 | 39.97 | 38.64 | 39.93 | 6,501,777 | +1.73(+4.52%) |
Oct 02, 2020 | 36.03 | 38.59 | 35.94 | 38.20 | 7,160,159 | +0.87(+2.34%) |