Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.28 | 39.28 | 39.28 | 448,035 | +0.02(+0.05%) | |
Dec 30, 2020 | 38.75 | 39.81 | 38.75 | 39.26 | 448,035 | +0.57(+1.47%) |
Dec 29, 2020 | 39.44 | 39.50 | 38.20 | 38.70 | 578,937 | -0.68(-1.72%) |
Dec 28, 2020 | 39.46 | 39.94 | 39.14 | 39.37 | 605,143 | +0.35(+0.89%) |
Dec 24, 2020 | 38.89 | 39.06 | 38.55 | 39.03 | 272,019 | +0.35(+0.90%) |
Dec 23, 2020 | 38.37 | 39.18 | 38.35 | 38.68 | 734,188 | +0.64(+1.67%) |
Dec 22, 2020 | 38.39 | 38.52 | 37.70 | 38.04 | 529,574 | -0.19(-0.49%) |
Dec 21, 2020 | 36.58 | 38.40 | 36.44 | 38.23 | 1,060,216 | +1.01(+2.73%) |
Dec 18, 2020 | 37.58 | 37.92 | 37.00 | 37.21 | 1,780,292 | -0.30(-0.80%) |
Dec 17, 2020 | 37.56 | 37.66 | 37.10 | 37.51 | 628,706 | +0.05(+0.13%) |
Dec 16, 2020 | 38.24 | 38.51 | 37.22 | 37.46 | 779,037 | -0.66(-1.72%) |
Dec 15, 2020 | 37.62 | 38.24 | 37.14 | 38.12 | 1,051,701 | +1.04(+2.82%) |
Dec 14, 2020 | 38.55 | 38.55 | 37.07 | 37.08 | 716,205 | -0.93(-2.43%) |
Dec 11, 2020 | 37.61 | 38.14 | 37.45 | 38.00 | 457,990 | +0.01(+0.03%) |
Dec 10, 2020 | 37.46 | 38.07 | 37.09 | 37.99 | 609,908 | +0.21(+0.55%) |
Dec 09, 2020 | 38.48 | 38.84 | 37.49 | 37.78 | 689,272 | -0.46(-1.20%) |
Dec 08, 2020 | 38.06 | 38.80 | 38.06 | 38.24 | 691,872 | -0.23(-0.59%) |
Dec 07, 2020 | 38.63 | 38.94 | 38.25 | 38.47 | 629,733 | +0.03(+0.08%) |
Dec 04, 2020 | 37.88 | 38.73 | 37.76 | 38.44 | 467,741 | +1.03(+2.77%) |
Dec 03, 2020 | 37.70 | 38.36 | 37.34 | 37.40 | 397,671 | -0.33(-0.87%) |
Dec 02, 2020 | 37.75 | 38.01 | 36.85 | 37.73 | 436,871 | -0.15(-0.39%) |
Dec 01, 2020 | 38.06 | 38.35 | 37.55 | 37.88 | 421,810 | +0.57(+1.52%) |
Nov 30, 2020 | 37.97 | 38.02 | 37.18 | 37.31 | 457,664 | -0.89(-2.32%) |
Nov 27, 2020 | 38.11 | 38.37 | 37.81 | 38.20 | 242,968 | +0.04(+0.10%) |
Nov 25, 2020 | 38.83 | 38.83 | 38.03 | 38.16 | 544,441 | -0.86(-2.19%) |
Nov 24, 2020 | 38.18 | 39.33 | 37.83 | 39.02 | 995,866 | +1.39(+3.70%) |
Nov 23, 2020 | 37.92 | 38.21 | 37.51 | 37.62 | 697,057 | +0.14(+0.37%) |
Nov 20, 2020 | 37.27 | 37.69 | 37.01 | 37.48 | 580,027 | -0.07(-0.19%) |
Nov 19, 2020 | 37.47 | 37.65 | 36.99 | 37.55 | 563,881 | -0.16(-0.42%) |
Nov 18, 2020 | 38.73 | 38.83 | 37.70 | 37.71 | 670,860 | -0.66(-1.71%) |
Nov 17, 2020 | 37.79 | 38.38 | 37.02 | 38.37 | 564,978 | +0.19(+0.49%) |
Nov 16, 2020 | 37.23 | 38.20 | 37.22 | 38.18 | 586,390 | +1.27(+3.44%) |
Nov 13, 2020 | 36.15 | 37.03 | 36.14 | 36.91 | 357,011 | +1.11(+3.11%) |
Nov 12, 2020 | 36.33 | 36.48 | 35.37 | 35.80 | 537,176 | -0.81(-2.22%) |
Nov 11, 2020 | 37.13 | 37.13 | 36.03 | 36.61 | 401,137 | -0.51(-1.36%) |
Nov 10, 2020 | 37.08 | 37.52 | 36.43 | 37.12 | 1,004,347 | +0.52(+1.41%) |
Nov 09, 2020 | 37.67 | 39.17 | 36.34 | 36.60 | 877,833 | +1.88(+5.40%) |
Nov 06, 2020 | 34.59 | 35.08 | 34.50 | 34.72 | 582,963 | +0.18(+0.52%) |
Nov 05, 2020 | 33.71 | 34.84 | 33.71 | 34.55 | 772,600 | +1.14(+3.42%) |
Nov 04, 2020 | 34.15 | 34.15 | 32.76 | 33.40 | 733,793 | -1.43(-4.10%) |
Nov 03, 2020 | 34.53 | 35.08 | 33.70 | 34.83 | 890,109 | +0.95(+2.81%) |
Nov 02, 2020 | 32.33 | 34.11 | 32.28 | 33.88 | 893,483 | +2.04(+6.39%) |
Oct 30, 2020 | 31.47 | 32.14 | 31.26 | 31.85 | 767,312 | +0.28(+0.88%) |
Oct 29, 2020 | 30.51 | 31.81 | 30.31 | 31.57 | 858,059 | +0.99(+3.25%) |
Oct 28, 2020 | 28.15 | 30.80 | 28.14 | 30.57 | 1,066,337 | -0.45(-1.44%) |
Oct 27, 2020 | 31.71 | 31.71 | 30.70 | 31.02 | 1,291,554 | -0.83(-2.62%) |
Oct 26, 2020 | 31.83 | 32.07 | 31.34 | 31.86 | 377,571 | -0.55(-1.69%) |
Oct 23, 2020 | 32.26 | 32.47 | 31.92 | 32.40 | 407,278 | +0.27(+0.83%) |
Oct 22, 2020 | 31.65 | 32.13 | 31.60 | 32.13 | 532,524 | +0.70(+2.24%) |
Oct 21, 2020 | 31.53 | 31.83 | 31.18 | 31.43 | 602,098 | -0.02(-0.06%) |
Oct 20, 2020 | 31.47 | 31.82 | 31.26 | 31.45 | 397,731 | +0.16(+0.51%) |
Oct 19, 2020 | 31.87 | 32.30 | 31.00 | 31.29 | 510,250 | -0.56(-1.75%) |
Oct 16, 2020 | 31.99 | 32.52 | 31.66 | 31.85 | 777,386 | -0.19(-0.59%) |
Oct 15, 2020 | 31.16 | 32.05 | 31.08 | 32.03 | 351,609 | +0.39(+1.22%) |
Oct 14, 2020 | 31.33 | 31.95 | 31.33 | 31.65 | 437,488 | +0.27(+0.85%) |
Oct 13, 2020 | 31.91 | 32.19 | 31.33 | 31.38 | 463,049 | -0.93(-2.89%) |
Oct 12, 2020 | 31.95 | 32.57 | 31.93 | 32.31 | 566,157 | +0.60(+1.88%) |
Oct 09, 2020 | 32.06 | 32.14 | 31.62 | 31.72 | 378,568 | +0.13(+0.41%) |
Oct 08, 2020 | 31.92 | 32.14 | 31.16 | 31.59 | 480,518 | -0.09(-0.28%) |
Oct 07, 2020 | 31.29 | 31.89 | 31.24 | 31.68 | 617,801 | +0.83(+2.70%) |
Oct 06, 2020 | 31.02 | 31.63 | 30.77 | 30.84 | 777,287 | +0.04(+0.13%) |
Oct 05, 2020 | 30.19 | 30.85 | 30.09 | 30.80 | 439,403 | +0.86(+2.88%) |
Oct 02, 2020 | 29.01 | 30.28 | 28.83 | 29.94 | 408,991 | +0.45(+1.51%) |