Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.39 | 46.39 | 46.39 | 1,666,110 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.50 | 46.18 | 45.40 | 45.93 | 1,666,110 | +0.42(+0.93%) |
Dec 29, 2020 | 45.87 | 45.94 | 45.18 | 45.50 | 1,471,640 | -0.23(-0.50%) |
Dec 28, 2020 | 45.83 | 45.98 | 45.54 | 45.73 | 1,310,138 | +0.24(+0.53%) |
Dec 24, 2020 | 45.47 | 45.55 | 45.11 | 45.50 | 447,289 | +0.08(+0.18%) |
Dec 23, 2020 | 45.11 | 45.61 | 44.94 | 45.41 | 1,839,719 | +0.57(+1.27%) |
Dec 22, 2020 | 45.34 | 45.50 | 44.80 | 44.84 | 1,738,863 | -0.59(-1.30%) |
Dec 21, 2020 | 45.11 | 45.54 | 44.84 | 45.43 | 2,020,187 | -0.29(-0.62%) |
Dec 18, 2020 | 45.38 | 45.85 | 45.03 | 45.72 | 6,124,044 | +0.28(+0.61%) |
Dec 17, 2020 | 45.82 | 45.86 | 45.03 | 45.44 | 3,321,424 | +0.17(+0.37%) |
Dec 16, 2020 | 45.55 | 45.74 | 44.92 | 45.27 | 2,105,212 | -0.34(-0.75%) |
Dec 15, 2020 | 45.08 | 45.86 | 44.75 | 45.61 | 2,022,478 | +0.81(+1.81%) |
Dec 14, 2020 | 46.27 | 46.31 | 44.80 | 44.80 | 2,364,328 | -1.03(-2.25%) |
Dec 11, 2020 | 45.03 | 45.92 | 44.69 | 45.84 | 3,117,335 | +0.56(+1.24%) |
Dec 10, 2020 | 45.86 | 45.86 | 44.95 | 45.27 | 3,734,341 | -0.59(-1.28%) |
Dec 09, 2020 | 46.60 | 46.63 | 45.65 | 45.86 | 2,735,804 | -0.48(-1.03%) |
Dec 08, 2020 | 45.82 | 46.61 | 45.70 | 46.34 | 1,727,527 | +0.29(+0.64%) |
Dec 07, 2020 | 46.43 | 46.63 | 45.92 | 46.05 | 2,040,359 | -0.49(-1.05%) |
Dec 04, 2020 | 46.00 | 46.54 | 45.98 | 46.53 | 2,343,815 | +0.70(+1.53%) |
Dec 03, 2020 | 45.57 | 45.96 | 45.36 | 45.84 | 2,313,126 | +0.29(+0.65%) |
Dec 02, 2020 | 45.96 | 46.19 | 45.42 | 45.54 | 2,954,523 | -0.57(-1.24%) |
Dec 01, 2020 | 46.19 | 46.34 | 45.86 | 46.11 | 2,578,714 | +0.31(+0.68%) |
Nov 30, 2020 | 46.19 | 46.26 | 45.46 | 45.80 | 2,852,492 | -0.63(-1.35%) |
Nov 27, 2020 | 46.47 | 46.73 | 46.12 | 46.42 | 1,503,028 | -0.05(-0.10%) |
Nov 25, 2020 | 46.35 | 46.66 | 45.82 | 46.47 | 2,674,066 | -0.06(-0.12%) |
Nov 24, 2020 | 45.23 | 46.53 | 45.02 | 46.53 | 2,901,454 | +1.61(+3.59%) |
Nov 23, 2020 | 44.86 | 45.20 | 44.43 | 44.92 | 2,122,796 | +0.18(+0.41%) |
Nov 20, 2020 | 44.78 | 44.98 | 44.46 | 44.73 | 1,971,834 | -0.29(-0.63%) |
Nov 19, 2020 | 45.09 | 45.15 | 44.28 | 45.02 | 1,742,193 | -0.32(-0.71%) |
Nov 18, 2020 | 46.01 | 46.29 | 45.31 | 45.34 | 2,534,800 | -0.49(-1.06%) |
Nov 17, 2020 | 45.71 | 46.10 | 45.24 | 45.83 | 2,010,038 | -0.23(-0.50%) |
Nov 16, 2020 | 46.27 | 46.27 | 45.50 | 46.05 | 3,027,058 | +0.50(+1.10%) |
Nov 13, 2020 | 45.35 | 45.71 | 44.96 | 45.55 | 1,783,485 | +0.48(+1.07%) |
Nov 12, 2020 | 45.57 | 45.57 | 44.62 | 45.07 | 2,281,551 | -0.69(-1.52%) |
Nov 11, 2020 | 46.14 | 46.14 | 44.62 | 45.76 | 2,762,041 | -0.05(-0.12%) |
Nov 10, 2020 | 45.36 | 46.26 | 45.21 | 45.82 | 2,716,576 | +0.79(+1.74%) |
Nov 09, 2020 | 46.21 | 46.95 | 45.01 | 45.03 | 3,986,592 | +0.93(+2.11%) |
Nov 06, 2020 | 44.04 | 44.52 | 43.62 | 44.10 | 3,420,955 | +0.33(+0.75%) |
Nov 05, 2020 | 42.99 | 44.24 | 42.82 | 43.77 | 3,224,964 | +1.28(+3.01%) |
Nov 04, 2020 | 43.88 | 43.94 | 42.45 | 42.49 | 4,139,147 | -1.27(-2.90%) |
Nov 03, 2020 | 45.06 | 45.31 | 43.30 | 43.76 | 4,475,278 | -0.60(-1.36%) |
Nov 02, 2020 | 43.08 | 44.38 | 42.89 | 44.36 | 5,390,504 | +2.12(+5.02%) |
Oct 30, 2020 | 43.85 | 45.30 | 41.73 | 42.25 | 7,257,078 | -3.36(-7.37%) |
Oct 29, 2020 | 45.11 | 45.94 | 44.70 | 45.61 | 4,036,150 | +0.37(+0.81%) |
Oct 28, 2020 | 45.41 | 46.52 | 45.19 | 45.24 | 4,697,203 | -0.77(-1.67%) |
Oct 27, 2020 | 46.60 | 46.81 | 46.01 | 46.01 | 3,186,967 | -0.77(-1.64%) |
Oct 26, 2020 | 47.21 | 47.30 | 46.45 | 46.78 | 2,727,109 | -0.61(-1.29%) |
Oct 23, 2020 | 47.40 | 47.55 | 47.13 | 47.39 | 2,219,888 | +0.17(+0.37%) |
Oct 22, 2020 | 46.48 | 47.31 | 46.43 | 47.22 | 2,527,804 | +0.79(+1.71%) |
Oct 21, 2020 | 46.38 | 47.14 | 46.38 | 46.42 | 2,967,356 | -0.05(-0.12%) |
Oct 20, 2020 | 46.44 | 46.88 | 46.16 | 46.48 | 3,554,173 | +0.51(+1.11%) |
Oct 19, 2020 | 46.33 | 47.02 | 45.68 | 45.96 | 4,185,290 | +0.48(+1.04%) |
Oct 16, 2020 | 45.72 | 45.88 | 45.34 | 45.49 | 2,399,616 | -0.14(-0.30%) |
Oct 15, 2020 | 44.26 | 45.65 | 44.02 | 45.63 | 3,020,129 | +1.00(+2.23%) |
Oct 14, 2020 | 43.88 | 44.89 | 43.72 | 44.63 | 5,010,314 | +0.02(+0.04%) |
Oct 13, 2020 | 45.43 | 45.43 | 44.29 | 44.61 | 2,994,655 | -1.06(-2.32%) |
Oct 12, 2020 | 44.97 | 45.71 | 44.94 | 45.67 | 3,040,648 | +0.93(+2.08%) |
Oct 09, 2020 | 44.77 | 45.23 | 44.67 | 44.74 | 3,273,188 | +0.11(+0.25%) |
Oct 08, 2020 | 44.33 | 44.64 | 44.13 | 44.63 | 2,698,685 | +0.49(+1.12%) |
Oct 07, 2020 | 43.89 | 44.26 | 43.77 | 44.14 | 2,393,929 | +0.65(+1.49%) |
Oct 06, 2020 | 43.72 | 44.39 | 43.34 | 43.49 | 2,824,225 | -0.16(-0.38%) |
Oct 05, 2020 | 42.98 | 43.68 | 42.88 | 43.65 | 3,316,505 | +0.95(+2.22%) |
Oct 02, 2020 | 41.98 | 42.99 | 41.96 | 42.70 | 2,449,856 | +0.13(+0.30%) |