Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 1,378,573 | +0.22(+0.53%) | |
Dec 30, 2020 | 40.70 | 41.15 | 40.54 | 41.01 | 1,378,573 | +0.47(+1.15%) |
Dec 29, 2020 | 40.78 | 40.91 | 40.21 | 40.54 | 1,109,870 | -0.21(-0.52%) |
Dec 28, 2020 | 41.18 | 41.43 | 40.71 | 40.75 | 897,485 | -0.45(-1.10%) |
Dec 24, 2020 | 40.92 | 41.43 | 40.69 | 41.20 | 523,631 | +0.29(+0.71%) |
Dec 23, 2020 | 40.85 | 41.18 | 40.68 | 40.91 | 1,531,834 | +0.16(+0.38%) |
Dec 22, 2020 | 40.85 | 41.16 | 40.36 | 40.76 | 1,701,596 | -0.18(-0.43%) |
Dec 21, 2020 | 40.28 | 41.43 | 39.81 | 40.94 | 2,227,966 | -0.26(-0.63%) |
Dec 18, 2020 | 41.32 | 41.37 | 40.98 | 41.19 | 5,667,421 | -0.02(-0.06%) |
Dec 17, 2020 | 41.43 | 41.64 | 40.96 | 41.22 | 2,219,222 | -0.28(-0.68%) |
Dec 16, 2020 | 41.83 | 41.90 | 41.08 | 41.50 | 2,219,515 | -0.03(-0.07%) |
Dec 15, 2020 | 41.75 | 41.86 | 41.23 | 41.53 | 2,541,937 | +0.03(+0.07%) |
Dec 14, 2020 | 42.19 | 42.74 | 41.34 | 41.50 | 2,519,410 | -0.30(-0.72%) |
Dec 11, 2020 | 41.28 | 42.10 | 41.19 | 41.80 | 2,599,074 | +0.23(+0.56%) |
Dec 10, 2020 | 41.16 | 41.95 | 40.67 | 41.57 | 2,751,918 | +0.00(+0.00%) |
Dec 09, 2020 | 42.19 | 42.54 | 41.27 | 41.57 | 3,919,484 | -0.05(-0.11%) |
Dec 08, 2020 | 40.95 | 42.04 | 40.90 | 41.62 | 3,595,916 | +0.15(+0.36%) |
Dec 07, 2020 | 41.85 | 42.05 | 41.04 | 41.47 | 2,942,074 | -0.00(-0.01%) |
Dec 04, 2020 | 40.50 | 41.85 | 40.50 | 41.47 | 3,716,308 | +1.21(+3.02%) |
Dec 03, 2020 | 40.12 | 41.40 | 39.49 | 40.26 | 11,565,416 | +2.21(+5.81%) |
Dec 02, 2020 | 38.04 | 38.48 | 37.56 | 38.05 | 2,787,549 | -0.14(-0.37%) |
Dec 01, 2020 | 37.30 | 38.64 | 37.30 | 38.19 | 2,328,537 | +1.29(+3.51%) |
Nov 30, 2020 | 36.99 | 37.64 | 36.45 | 36.90 | 3,020,694 | +0.30(+0.81%) |
Nov 27, 2020 | 36.50 | 36.75 | 35.98 | 36.60 | 873,200 | +0.14(+0.38%) |
Nov 25, 2020 | 36.46 | 36.77 | 35.71 | 36.46 | 1,434,131 | -0.15(-0.42%) |
Nov 24, 2020 | 35.28 | 36.86 | 35.25 | 36.61 | 4,009,649 | +1.79(+5.14%) |
Nov 23, 2020 | 36.25 | 36.91 | 34.65 | 34.82 | 5,640,519 | -1.08(-3.00%) |
Nov 20, 2020 | 36.63 | 36.67 | 35.74 | 35.90 | 2,486,020 | -0.74(-2.02%) |
Nov 19, 2020 | 36.37 | 36.75 | 35.84 | 36.64 | 2,720,486 | +0.15(+0.41%) |
Nov 18, 2020 | 36.64 | 37.99 | 36.47 | 36.49 | 2,470,583 | -0.12(-0.34%) |
Nov 17, 2020 | 36.43 | 37.00 | 35.61 | 36.61 | 1,435,308 | -0.17(-0.45%) |
Nov 16, 2020 | 36.71 | 37.37 | 36.40 | 36.78 | 2,797,909 | +0.59(+1.63%) |
Nov 13, 2020 | 35.33 | 36.46 | 35.33 | 36.19 | 1,782,544 | +1.01(+2.86%) |
Nov 12, 2020 | 35.80 | 36.20 | 34.66 | 35.18 | 2,479,766 | -0.81(-2.24%) |
Nov 11, 2020 | 35.62 | 36.59 | 34.99 | 35.99 | 3,256,527 | +0.74(+2.09%) |
Nov 10, 2020 | 34.45 | 35.30 | 33.82 | 35.25 | 3,207,804 | +0.91(+2.64%) |
Nov 09, 2020 | 35.54 | 35.74 | 34.25 | 34.34 | 4,623,717 | +1.00(+3.01%) |
Nov 06, 2020 | 33.98 | 33.98 | 32.42 | 33.34 | 3,878,226 | -0.75(-2.20%) |
Nov 05, 2020 | 33.42 | 36.27 | 33.23 | 34.09 | 6,955,577 | +1.38(+4.21%) |
Nov 04, 2020 | 32.85 | 33.68 | 31.98 | 32.71 | 1,783,053 | +0.15(+0.46%) |
Nov 03, 2020 | 32.02 | 32.81 | 31.69 | 32.57 | 2,331,877 | +1.29(+4.12%) |
Nov 02, 2020 | 31.13 | 31.80 | 30.79 | 31.28 | 3,180,232 | +0.15(+0.48%) |
Oct 30, 2020 | 30.76 | 31.61 | 30.57 | 31.13 | 1,841,817 | +0.27(+0.86%) |
Oct 29, 2020 | 30.52 | 31.37 | 30.21 | 30.86 | 1,971,496 | +0.29(+0.96%) |
Oct 28, 2020 | 30.86 | 31.68 | 30.44 | 30.57 | 3,423,583 | -1.94(-5.96%) |
Oct 27, 2020 | 32.71 | 33.30 | 32.43 | 32.50 | 2,492,615 | -0.09(-0.29%) |
Oct 26, 2020 | 32.65 | 32.74 | 31.86 | 32.60 | 3,875,566 | -0.38(-1.15%) |
Oct 23, 2020 | 33.40 | 33.47 | 32.70 | 32.98 | 1,345,654 | -0.20(-0.61%) |
Oct 22, 2020 | 33.15 | 33.59 | 32.60 | 33.18 | 2,535,185 | +0.18(+0.54%) |
Oct 21, 2020 | 33.89 | 34.27 | 32.86 | 33.00 | 2,296,368 | -0.95(-2.81%) |
Oct 20, 2020 | 33.41 | 35.23 | 33.28 | 33.96 | 3,403,879 | +0.74(+2.23%) |
Oct 19, 2020 | 33.41 | 34.13 | 33.04 | 33.22 | 2,436,626 | +0.01(+0.03%) |
Oct 16, 2020 | 33.72 | 34.21 | 32.76 | 33.21 | 2,395,809 | -0.66(-1.94%) |
Oct 15, 2020 | 32.86 | 34.20 | 32.86 | 33.86 | 2,741,547 | +0.59(+1.77%) |
Oct 14, 2020 | 32.65 | 33.97 | 32.65 | 33.27 | 2,773,751 | +0.52(+1.57%) |
Oct 13, 2020 | 33.04 | 33.54 | 32.74 | 32.76 | 2,013,766 | -0.46(-1.39%) |
Oct 12, 2020 | 33.05 | 33.41 | 32.63 | 33.22 | 1,915,771 | +0.27(+0.83%) |
Oct 09, 2020 | 33.39 | 33.83 | 32.65 | 32.95 | 3,147,571 | -0.22(-0.66%) |
Oct 08, 2020 | 33.33 | 33.96 | 32.69 | 33.17 | 2,113,903 | +0.26(+0.79%) |
Oct 07, 2020 | 33.41 | 34.39 | 31.49 | 32.91 | 8,258,011 | -0.04(-0.12%) |
Oct 06, 2020 | 32.77 | 33.54 | 32.21 | 32.95 | 6,406,953 | +0.62(+1.90%) |
Oct 05, 2020 | 30.97 | 33.20 | 30.94 | 32.33 | 7,258,647 | +2.50(+8.37%) |
Oct 02, 2020 | 28.87 | 30.17 | 28.82 | 29.83 | 3,213,784 | +0.37(+1.27%) |