Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.26 | 54.26 | 54.26 | 6,658,636 | -0.76(-1.38%) | |
Dec 30, 2020 | 53.21 | 55.23 | 53.13 | 55.02 | 6,658,636 | +1.79(+3.36%) |
Dec 29, 2020 | 54.24 | 54.49 | 52.91 | 53.23 | 5,451,708 | -0.49(-0.92%) |
Dec 28, 2020 | 55.11 | 55.40 | 53.59 | 53.73 | 5,805,933 | -1.00(-1.83%) |
Dec 24, 2020 | 55.59 | 55.59 | 54.18 | 54.73 | 3,824,452 | -0.81(-1.45%) |
Dec 23, 2020 | 53.78 | 56.34 | 53.71 | 55.53 | 7,685,982 | +2.39(+4.50%) |
Dec 22, 2020 | 53.94 | 54.40 | 53.02 | 53.14 | 5,246,902 | -0.93(-1.72%) |
Dec 21, 2020 | 52.45 | 54.60 | 51.89 | 54.07 | 7,428,831 | -0.95(-1.74%) |
Dec 18, 2020 | 55.81 | 56.18 | 54.48 | 55.02 | 6,902,545 | -0.73(-1.31%) |
Dec 17, 2020 | 56.18 | 56.44 | 55.11 | 55.75 | 5,559,755 | +0.00(+0.00%) |
Dec 16, 2020 | 56.72 | 56.76 | 55.48 | 55.75 | 11,613,392 | -0.76(-1.34%) |
Dec 15, 2020 | 56.02 | 56.67 | 54.84 | 56.51 | 10,886,365 | +1.18(+2.14%) |
Dec 14, 2020 | 58.85 | 59.02 | 55.15 | 55.33 | 12,325,834 | -2.34(-4.05%) |
Dec 11, 2020 | 58.51 | 58.55 | 56.59 | 57.66 | 8,764,923 | -1.13(-1.92%) |
Dec 10, 2020 | 55.82 | 59.15 | 55.58 | 58.79 | 13,290,879 | +3.14(+5.64%) |
Dec 09, 2020 | 56.11 | 57.33 | 54.63 | 55.65 | 16,202,926 | +0.40(+0.72%) |
Dec 08, 2020 | 53.97 | 56.04 | 53.79 | 55.25 | 12,438,784 | +0.83(+1.53%) |
Dec 07, 2020 | 55.42 | 55.75 | 54.02 | 54.42 | 13,519,524 | -1.87(-3.33%) |
Dec 04, 2020 | 53.16 | 56.35 | 53.13 | 56.30 | 17,797,370 | +4.38(+8.44%) |
Dec 03, 2020 | 51.57 | 52.86 | 50.63 | 51.91 | 11,066,789 | +0.66(+1.28%) |
Dec 02, 2020 | 49.47 | 52.58 | 49.17 | 51.26 | 13,491,331 | +1.61(+3.23%) |
Dec 01, 2020 | 51.36 | 51.77 | 49.49 | 49.65 | 9,820,219 | -0.24(-0.48%) |
Nov 30, 2020 | 52.76 | 52.96 | 49.74 | 49.89 | 11,254,415 | -3.53(-6.60%) |
Nov 27, 2020 | 53.85 | 54.32 | 52.88 | 53.42 | 5,798,857 | -0.78(-1.43%) |
Nov 25, 2020 | 54.43 | 54.86 | 53.20 | 54.19 | 7,722,888 | -0.83(-1.51%) |
Nov 24, 2020 | 54.08 | 55.38 | 53.74 | 55.02 | 14,270,313 | +2.69(+5.15%) |
Nov 23, 2020 | 48.90 | 52.45 | 48.87 | 52.33 | 13,125,940 | +4.28(+8.91%) |
Nov 20, 2020 | 48.33 | 48.77 | 47.69 | 48.05 | 5,252,756 | -0.47(-0.97%) |
Nov 19, 2020 | 47.07 | 48.66 | 46.53 | 48.52 | 7,263,707 | +1.14(+2.42%) |
Nov 18, 2020 | 48.89 | 49.83 | 47.35 | 47.37 | 9,610,575 | -1.04(-2.15%) |
Nov 17, 2020 | 46.96 | 48.45 | 46.27 | 48.42 | 7,656,063 | +0.78(+1.63%) |
Nov 16, 2020 | 47.15 | 47.82 | 46.05 | 47.64 | 11,875,956 | +2.55(+5.65%) |
Nov 13, 2020 | 43.17 | 45.32 | 43.07 | 45.09 | 8,075,904 | +2.33(+5.44%) |
Nov 12, 2020 | 43.79 | 44.65 | 42.34 | 42.77 | 10,467,235 | -1.79(-4.02%) |
Nov 11, 2020 | 45.54 | 45.62 | 44.11 | 44.56 | 6,881,281 | -0.33(-0.74%) |
Nov 10, 2020 | 44.11 | 44.95 | 43.00 | 44.89 | 11,048,223 | +1.37(+3.14%) |
Nov 09, 2020 | 41.55 | 44.44 | 41.51 | 43.52 | 21,925,626 | +6.06(+16.19%) |
Nov 06, 2020 | 38.58 | 39.15 | 37.34 | 37.46 | 6,413,762 | -1.19(-3.08%) |
Nov 05, 2020 | 38.42 | 39.66 | 38.21 | 38.65 | 5,691,204 | +0.21(+0.55%) |
Nov 04, 2020 | 38.70 | 39.36 | 37.45 | 38.44 | 11,129,815 | -0.14(-0.36%) |
Nov 03, 2020 | 39.78 | 40.03 | 38.21 | 38.58 | 8,895,731 | -0.32(-0.83%) |
Nov 02, 2020 | 37.89 | 39.45 | 36.73 | 38.90 | 9,336,207 | +1.45(+3.87%) |
Oct 30, 2020 | 37.17 | 37.67 | 36.41 | 37.45 | 8,849,005 | -0.07(-0.20%) |
Oct 29, 2020 | 35.97 | 37.64 | 35.43 | 37.53 | 8,191,266 | +0.93(+2.55%) |
Oct 28, 2020 | 37.42 | 37.81 | 36.55 | 36.59 | 12,272,509 | -2.19(-5.64%) |
Oct 27, 2020 | 39.29 | 39.40 | 38.57 | 38.78 | 5,983,000 | -0.48(-1.22%) |
Oct 26, 2020 | 40.68 | 40.75 | 38.88 | 39.26 | 7,820,265 | -2.20(-5.30%) |
Oct 23, 2020 | 41.50 | 42.01 | 40.94 | 41.46 | 6,364,137 | +0.14(+0.33%) |
Oct 22, 2020 | 39.35 | 41.40 | 39.19 | 41.32 | 10,442,858 | +2.06(+5.24%) |
Oct 21, 2020 | 40.09 | 40.46 | 39.23 | 39.26 | 7,742,513 | -0.96(-2.39%) |
Oct 20, 2020 | 39.73 | 40.76 | 39.28 | 40.22 | 5,590,340 | +0.84(+2.13%) |
Oct 19, 2020 | 40.46 | 40.64 | 39.34 | 39.38 | 9,003,934 | -0.82(-2.04%) |
Oct 16, 2020 | 41.43 | 41.49 | 40.16 | 40.20 | 5,060,754 | -1.35(-3.24%) |
Oct 15, 2020 | 39.98 | 41.59 | 39.57 | 41.55 | 5,448,976 | +0.86(+2.11%) |
Oct 14, 2020 | 40.70 | 42.13 | 40.68 | 40.69 | 5,868,937 | +0.19(+0.48%) |
Oct 13, 2020 | 41.49 | 41.79 | 40.47 | 40.50 | 3,949,848 | -0.99(-2.38%) |
Oct 12, 2020 | 41.20 | 41.69 | 40.51 | 41.48 | 3,864,629 | +0.09(+0.22%) |
Oct 09, 2020 | 42.37 | 42.74 | 41.01 | 41.39 | 6,235,738 | -0.65(-1.54%) |
Oct 08, 2020 | 40.58 | 42.08 | 40.35 | 42.04 | 6,560,371 | +1.74(+4.33%) |
Oct 07, 2020 | 39.56 | 40.42 | 39.32 | 40.29 | 5,250,966 | +1.11(+2.83%) |
Oct 06, 2020 | 40.85 | 41.39 | 39.09 | 39.19 | 8,725,663 | -0.96(-2.39%) |
Oct 05, 2020 | 39.18 | 40.19 | 38.85 | 40.15 | 6,466,500 | +1.74(+4.52%) |
Oct 02, 2020 | 36.22 | 38.80 | 36.13 | 38.41 | 7,121,310 | +0.88(+2.34%) |