Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.60 | 42.60 | 42.60 | 689,210 | -0.10(-0.22%) | |
Dec 30, 2020 | 42.48 | 42.94 | 42.47 | 42.70 | 689,210 | +0.39(+0.93%) |
Dec 29, 2020 | 43.14 | 43.18 | 42.07 | 42.31 | 996,225 | -0.70(-1.64%) |
Dec 28, 2020 | 43.65 | 43.69 | 42.97 | 43.01 | 798,636 | -0.18(-0.41%) |
Dec 24, 2020 | 43.36 | 43.44 | 42.97 | 43.19 | 417,589 | -0.05(-0.12%) |
Dec 23, 2020 | 43.07 | 43.36 | 43.01 | 43.24 | 1,204,354 | +0.37(+0.86%) |
Dec 22, 2020 | 42.62 | 42.93 | 42.50 | 42.87 | 804,529 | +0.41(+0.97%) |
Dec 21, 2020 | 41.81 | 42.52 | 41.65 | 42.46 | 1,260,491 | -0.00(-0.01%) |
Dec 18, 2020 | 42.67 | 42.85 | 42.28 | 42.47 | 900,773 | -0.12(-0.29%) |
Dec 17, 2020 | 42.28 | 42.59 | 42.14 | 42.59 | 888,402 | +0.43(+1.02%) |
Dec 16, 2020 | 42.34 | 42.40 | 41.92 | 42.16 | 1,630,924 | -0.06(-0.14%) |
Dec 15, 2020 | 41.67 | 42.22 | 41.42 | 42.22 | 768,241 | +0.90(+2.18%) |
Dec 14, 2020 | 41.84 | 42.01 | 41.29 | 41.32 | 848,649 | +0.00(+0.00%) |
Dec 11, 2020 | 41.29 | 41.65 | 40.97 | 41.32 | 746,397 | -0.27(-0.64%) |
Dec 10, 2020 | 40.85 | 41.61 | 40.76 | 41.58 | 851,460 | +0.43(+1.05%) |
Dec 09, 2020 | 41.65 | 41.81 | 40.83 | 41.15 | 927,315 | -0.26(-0.62%) |
Dec 08, 2020 | 40.71 | 41.43 | 40.69 | 41.41 | 1,645,217 | +0.50(+1.21%) |
Dec 07, 2020 | 40.95 | 41.07 | 40.78 | 40.91 | 744,091 | -0.07(-0.16%) |
Dec 04, 2020 | 40.28 | 40.99 | 40.27 | 40.98 | 946,927 | +0.91(+2.27%) |
Dec 03, 2020 | 39.82 | 40.31 | 39.80 | 40.07 | 585,457 | +0.31(+0.79%) |
Dec 02, 2020 | 39.52 | 39.85 | 39.32 | 39.75 | 706,572 | +0.03(+0.07%) |
Dec 01, 2020 | 39.85 | 40.00 | 39.54 | 39.73 | 796,907 | +0.46(+1.18%) |
Nov 30, 2020 | 39.93 | 40.01 | 39.15 | 39.26 | 1,087,454 | -0.74(-1.86%) |
Nov 27, 2020 | 39.94 | 40.02 | 39.81 | 40.01 | 393,277 | +0.15(+0.37%) |
Nov 25, 2020 | 39.90 | 39.95 | 39.56 | 39.86 | 804,584 | -0.19(-0.48%) |
Nov 24, 2020 | 39.84 | 40.24 | 39.66 | 40.05 | 936,851 | +0.73(+1.87%) |
Nov 23, 2020 | 38.91 | 39.54 | 38.85 | 39.32 | 881,990 | +0.75(+1.95%) |
Nov 20, 2020 | 38.39 | 38.64 | 38.21 | 38.56 | 1,056,147 | +0.06(+0.15%) |
Nov 19, 2020 | 38.14 | 38.55 | 37.99 | 38.50 | 609,190 | +0.27(+0.71%) |
Nov 18, 2020 | 38.83 | 38.97 | 38.19 | 38.23 | 1,372,086 | -0.47(-1.21%) |
Nov 17, 2020 | 38.19 | 38.78 | 37.88 | 38.70 | 1,456,768 | +0.17(+0.43%) |
Nov 16, 2020 | 38.31 | 38.53 | 38.06 | 38.53 | 1,168,550 | +0.86(+2.29%) |
Nov 13, 2020 | 37.15 | 37.77 | 37.05 | 37.67 | 3,582,893 | +0.85(+2.31%) |
Nov 12, 2020 | 37.17 | 37.27 | 36.53 | 36.82 | 833,176 | -0.61(-1.63%) |
Nov 11, 2020 | 37.64 | 37.64 | 37.11 | 37.43 | 1,156,009 | +0.03(+0.09%) |
Nov 10, 2020 | 37.09 | 37.56 | 36.85 | 37.40 | 1,231,571 | +0.48(+1.29%) |
Nov 09, 2020 | 37.30 | 38.02 | 36.86 | 36.92 | 1,311,935 | +1.39(+3.92%) |
Nov 06, 2020 | 35.92 | 35.97 | 35.47 | 35.53 | 672,513 | -0.30(-0.83%) |
Nov 05, 2020 | 35.23 | 35.92 | 35.15 | 35.82 | 840,765 | +0.93(+2.68%) |
Nov 04, 2020 | 34.47 | 35.29 | 34.40 | 34.89 | 602,146 | +0.04(+0.11%) |
Nov 03, 2020 | 34.41 | 35.00 | 34.20 | 34.85 | 751,956 | +0.96(+2.83%) |
Nov 02, 2020 | 33.68 | 33.89 | 33.45 | 33.89 | 1,041,768 | +0.59(+1.76%) |
Oct 30, 2020 | 33.51 | 33.67 | 32.99 | 33.31 | 4,569,022 | -0.39(-1.16%) |
Oct 29, 2020 | 33.31 | 33.85 | 33.05 | 33.70 | 1,342,739 | +0.34(+1.02%) |
Oct 28, 2020 | 33.62 | 33.82 | 33.32 | 33.36 | 948,916 | -0.98(-2.85%) |
Oct 27, 2020 | 34.69 | 34.79 | 34.34 | 34.34 | 617,366 | -0.37(-1.06%) |
Oct 26, 2020 | 35.03 | 35.14 | 34.27 | 34.70 | 576,690 | -0.79(-2.23%) |
Oct 23, 2020 | 35.45 | 35.50 | 35.10 | 35.49 | 525,558 | +0.20(+0.55%) |
Oct 22, 2020 | 34.81 | 35.30 | 34.65 | 35.30 | 701,663 | +0.65(+1.89%) |
Oct 21, 2020 | 34.98 | 35.18 | 34.65 | 34.65 | 724,417 | -0.34(-0.98%) |
Oct 20, 2020 | 35.08 | 35.34 | 34.90 | 34.99 | 803,160 | +0.11(+0.33%) |
Oct 19, 2020 | 35.40 | 35.62 | 34.80 | 34.87 | 542,572 | -0.43(-1.23%) |
Oct 16, 2020 | 35.44 | 35.56 | 35.28 | 35.31 | 539,603 | -0.05(-0.13%) |
Oct 15, 2020 | 34.67 | 35.44 | 34.48 | 35.36 | 671,492 | +0.26(+0.75%) |
Oct 14, 2020 | 35.40 | 35.62 | 35.05 | 35.09 | 498,974 | -0.25(-0.72%) |
Oct 13, 2020 | 35.32 | 35.47 | 35.20 | 35.35 | 648,683 | -0.25(-0.70%) |
Oct 12, 2020 | 35.48 | 35.66 | 35.34 | 35.59 | 428,370 | +0.25(+0.72%) |
Oct 09, 2020 | 35.41 | 35.52 | 35.16 | 35.34 | 597,673 | +0.21(+0.60%) |
Oct 08, 2020 | 35.03 | 35.18 | 34.86 | 35.13 | 765,025 | +0.39(+1.11%) |
Oct 07, 2020 | 34.40 | 34.83 | 34.40 | 34.75 | 684,244 | +0.70(+2.05%) |
Oct 06, 2020 | 34.36 | 34.93 | 33.97 | 34.05 | 1,157,821 | -0.09(-0.27%) |
Oct 05, 2020 | 33.59 | 34.16 | 33.59 | 34.14 | 579,996 | +0.85(+2.57%) |
Oct 02, 2020 | 32.36 | 33.43 | 32.33 | 33.29 | 3,646,832 | +0.22(+0.66%) |