Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.65 | 49.65 | 49.65 | 3,109,834 | -0.13(-0.26%) | |
Dec 30, 2020 | 48.81 | 49.90 | 48.62 | 49.78 | 3,109,834 | +1.11(+2.29%) |
Dec 29, 2020 | 48.63 | 49.05 | 47.86 | 48.67 | 2,815,137 | +0.32(+0.65%) |
Dec 28, 2020 | 49.35 | 49.96 | 48.17 | 48.35 | 2,790,700 | -0.52(-1.06%) |
Dec 24, 2020 | 48.75 | 48.93 | 47.89 | 48.87 | 1,540,280 | -0.10(-0.20%) |
Dec 23, 2020 | 47.62 | 49.12 | 47.48 | 48.97 | 3,739,069 | +1.83(+3.89%) |
Dec 22, 2020 | 47.08 | 48.05 | 47.00 | 47.13 | 5,235,133 | -0.31(-0.65%) |
Dec 21, 2020 | 46.04 | 48.32 | 45.55 | 47.44 | 6,086,441 | -0.63(-1.31%) |
Dec 18, 2020 | 49.16 | 49.43 | 47.69 | 48.07 | 12,143,711 | -1.38(-2.79%) |
Dec 17, 2020 | 50.35 | 50.42 | 48.98 | 49.45 | 5,375,369 | -0.51(-1.02%) |
Dec 16, 2020 | 50.06 | 50.79 | 49.41 | 49.96 | 5,713,317 | -0.49(-0.97%) |
Dec 15, 2020 | 50.18 | 51.20 | 49.30 | 50.45 | 4,015,164 | +0.96(+1.93%) |
Dec 14, 2020 | 52.59 | 52.71 | 49.36 | 49.49 | 4,564,750 | -2.32(-4.47%) |
Dec 11, 2020 | 53.17 | 53.17 | 51.15 | 51.81 | 4,293,736 | -0.74(-1.40%) |
Dec 10, 2020 | 51.10 | 53.95 | 51.09 | 52.55 | 4,410,972 | +0.94(+1.82%) |
Dec 09, 2020 | 52.66 | 53.82 | 50.66 | 51.61 | 4,993,926 | -0.16(-0.31%) |
Dec 08, 2020 | 51.35 | 52.74 | 51.21 | 51.77 | 5,170,463 | -0.42(-0.81%) |
Dec 07, 2020 | 53.24 | 53.43 | 51.85 | 52.19 | 5,308,062 | -1.59(-2.95%) |
Dec 04, 2020 | 51.93 | 54.13 | 51.84 | 53.78 | 5,932,570 | +2.95(+5.80%) |
Dec 03, 2020 | 51.09 | 51.92 | 50.09 | 50.83 | 4,570,083 | -0.14(-0.28%) |
Dec 02, 2020 | 47.12 | 51.05 | 47.00 | 50.97 | 6,006,316 | +3.23(+6.77%) |
Dec 01, 2020 | 48.19 | 48.98 | 47.63 | 47.74 | 4,736,299 | +0.54(+1.15%) |
Nov 30, 2020 | 48.89 | 49.49 | 47.14 | 47.19 | 6,235,584 | -2.50(-5.03%) |
Nov 27, 2020 | 49.09 | 50.20 | 48.98 | 49.70 | 1,999,436 | +0.17(+0.34%) |
Nov 25, 2020 | 50.40 | 50.72 | 49.47 | 49.53 | 4,981,559 | -1.81(-3.52%) |
Nov 24, 2020 | 51.02 | 52.59 | 49.84 | 51.34 | 9,926,022 | +2.11(+4.28%) |
Nov 23, 2020 | 45.46 | 49.30 | 45.29 | 49.23 | 8,395,769 | +4.63(+10.37%) |
Nov 20, 2020 | 44.90 | 45.52 | 44.21 | 44.60 | 3,419,175 | -0.34(-0.76%) |
Nov 19, 2020 | 43.75 | 45.16 | 43.36 | 44.95 | 5,427,846 | -0.04(-0.08%) |
Nov 18, 2020 | 47.90 | 48.01 | 44.97 | 44.98 | 6,335,079 | -2.55(-5.36%) |
Nov 17, 2020 | 46.45 | 47.65 | 45.62 | 47.53 | 6,802,382 | -0.47(-0.99%) |
Nov 16, 2020 | 48.29 | 48.29 | 45.23 | 48.00 | 10,464,653 | +4.10(+9.33%) |
Nov 13, 2020 | 41.27 | 44.31 | 41.22 | 43.91 | 6,633,602 | +3.14(+7.70%) |
Nov 12, 2020 | 42.02 | 43.10 | 40.49 | 40.77 | 6,673,819 | -2.16(-5.04%) |
Nov 11, 2020 | 43.29 | 43.83 | 42.31 | 42.93 | 7,329,131 | -0.15(-0.34%) |
Nov 10, 2020 | 43.97 | 44.03 | 41.39 | 43.08 | 10,220,106 | -0.10(-0.24%) |
Nov 09, 2020 | 39.15 | 43.90 | 38.71 | 43.18 | 22,272,198 | +10.27(+31.20%) |
Nov 06, 2020 | 34.02 | 34.40 | 32.74 | 32.91 | 5,078,246 | -1.17(-3.44%) |
Nov 05, 2020 | 33.69 | 34.72 | 33.54 | 34.08 | 5,444,255 | +0.48(+1.44%) |
Nov 04, 2020 | 34.06 | 34.58 | 32.66 | 33.60 | 5,384,155 | -0.44(-1.29%) |
Nov 03, 2020 | 34.99 | 35.08 | 33.59 | 34.04 | 4,631,085 | -0.36(-1.05%) |
Nov 02, 2020 | 33.93 | 34.75 | 33.15 | 34.40 | 5,404,618 | +1.11(+3.34%) |
Oct 30, 2020 | 32.08 | 33.33 | 31.83 | 33.29 | 7,597,364 | +0.93(+2.88%) |
Oct 29, 2020 | 30.86 | 32.53 | 30.56 | 32.36 | 5,877,801 | +1.16(+3.70%) |
Oct 28, 2020 | 31.99 | 32.48 | 31.03 | 31.20 | 7,350,753 | -1.78(-5.41%) |
Oct 27, 2020 | 33.73 | 34.02 | 32.96 | 32.99 | 5,667,311 | -1.10(-3.24%) |
Oct 26, 2020 | 35.54 | 35.61 | 33.81 | 34.09 | 5,684,778 | -2.10(-5.79%) |
Oct 23, 2020 | 35.94 | 37.44 | 35.34 | 36.19 | 7,210,467 | +0.59(+1.67%) |
Oct 22, 2020 | 34.64 | 35.69 | 33.13 | 35.59 | 7,614,729 | +0.64(+1.83%) |
Oct 21, 2020 | 34.72 | 35.82 | 34.27 | 34.96 | 6,484,706 | -0.14(-0.39%) |
Oct 20, 2020 | 34.27 | 35.46 | 34.22 | 35.09 | 4,778,928 | +1.22(+3.59%) |
Oct 19, 2020 | 34.85 | 34.89 | 33.76 | 33.88 | 5,899,428 | -0.80(-2.31%) |
Oct 16, 2020 | 35.84 | 35.91 | 34.63 | 34.68 | 6,402,230 | -1.16(-3.22%) |
Oct 15, 2020 | 35.27 | 35.97 | 34.30 | 35.84 | 6,585,562 | -0.13(-0.36%) |
Oct 14, 2020 | 35.75 | 36.75 | 35.74 | 35.96 | 4,283,101 | +0.24(+0.68%) |
Oct 13, 2020 | 36.78 | 36.98 | 35.70 | 35.72 | 4,510,152 | -1.43(-3.85%) |
Oct 12, 2020 | 37.30 | 37.50 | 36.40 | 37.15 | 4,329,895 | -0.47(-1.26%) |
Oct 09, 2020 | 38.59 | 38.70 | 37.21 | 37.63 | 6,515,654 | -0.62(-1.62%) |
Oct 08, 2020 | 36.77 | 38.27 | 36.44 | 38.25 | 3,770,772 | +1.73(+4.75%) |
Oct 07, 2020 | 36.65 | 36.96 | 36.09 | 36.52 | 4,916,827 | +0.02(+0.05%) |
Oct 06, 2020 | 37.83 | 38.21 | 36.29 | 36.50 | 5,160,386 | -0.64(-1.72%) |
Oct 05, 2020 | 35.74 | 37.18 | 35.57 | 37.14 | 5,921,735 | +2.02(+5.75%) |
Oct 02, 2020 | 33.83 | 35.56 | 33.52 | 35.12 | 8,109,166 | +0.39(+1.12%) |