Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.43 | 40.43 | 40.43 | 603,044 | +0.13(+0.33%) | |
Dec 30, 2020 | 40.41 | 40.73 | 40.06 | 40.30 | 603,044 | -0.04(-0.09%) |
Dec 29, 2020 | 40.95 | 41.06 | 39.84 | 40.34 | 885,255 | -0.37(-0.92%) |
Dec 28, 2020 | 40.86 | 41.13 | 40.27 | 40.71 | 841,432 | +0.16(+0.39%) |
Dec 24, 2020 | 40.79 | 40.83 | 40.30 | 40.55 | 396,843 | -0.15(-0.37%) |
Dec 23, 2020 | 40.65 | 41.08 | 40.35 | 40.70 | 516,354 | +0.36(+0.88%) |
Dec 22, 2020 | 40.35 | 40.50 | 40.06 | 40.35 | 707,908 | -0.05(-0.12%) |
Dec 21, 2020 | 39.99 | 40.60 | 39.64 | 40.39 | 678,429 | -0.01(-0.02%) |
Dec 18, 2020 | 40.30 | 40.72 | 40.17 | 40.40 | 1,310,117 | +0.13(+0.33%) |
Dec 17, 2020 | 40.25 | 40.53 | 39.90 | 40.27 | 1,310,256 | +0.03(+0.07%) |
Dec 16, 2020 | 40.56 | 40.80 | 39.85 | 40.24 | 897,838 | -0.22(-0.53%) |
Dec 15, 2020 | 39.46 | 40.55 | 39.30 | 40.46 | 924,743 | +1.33(+3.40%) |
Dec 14, 2020 | 40.33 | 40.54 | 39.02 | 39.13 | 827,555 | -0.77(-1.93%) |
Dec 11, 2020 | 39.68 | 40.24 | 39.68 | 39.90 | 923,088 | -0.23(-0.56%) |
Dec 10, 2020 | 40.93 | 40.93 | 39.67 | 40.12 | 1,360,356 | -1.02(-2.48%) |
Dec 09, 2020 | 40.05 | 41.25 | 39.84 | 41.14 | 1,548,031 | +1.50(+3.78%) |
Dec 08, 2020 | 38.62 | 39.70 | 38.41 | 39.64 | 1,074,329 | +1.11(+2.87%) |
Dec 07, 2020 | 38.51 | 38.93 | 38.18 | 38.54 | 814,699 | +0.08(+0.22%) |
Dec 04, 2020 | 37.65 | 38.52 | 37.61 | 38.45 | 931,089 | +0.90(+2.40%) |
Dec 03, 2020 | 38.01 | 38.29 | 37.40 | 37.55 | 925,890 | -0.40(-1.06%) |
Dec 02, 2020 | 38.19 | 38.61 | 37.60 | 37.96 | 856,112 | -0.23(-0.59%) |
Dec 01, 2020 | 38.91 | 39.16 | 38.18 | 38.18 | 909,030 | -0.30(-0.78%) |
Nov 30, 2020 | 38.47 | 38.61 | 38.02 | 38.48 | 1,362,706 | -0.23(-0.61%) |
Nov 27, 2020 | 38.64 | 38.87 | 38.18 | 38.71 | 250,800 | -0.11(-0.29%) |
Nov 25, 2020 | 39.56 | 39.66 | 38.53 | 38.83 | 698,423 | -1.11(-2.77%) |
Nov 24, 2020 | 39.03 | 39.94 | 38.64 | 39.93 | 912,209 | +1.42(+3.70%) |
Nov 23, 2020 | 37.88 | 38.71 | 37.62 | 38.51 | 1,727,557 | +1.26(+3.37%) |
Nov 20, 2020 | 37.35 | 37.91 | 36.78 | 37.25 | 2,093,457 | -0.61(-1.61%) |
Nov 19, 2020 | 37.52 | 37.91 | 37.10 | 37.86 | 3,334,479 | +0.32(+0.85%) |
Nov 18, 2020 | 37.95 | 38.20 | 37.52 | 37.54 | 896,089 | -0.06(-0.15%) |
Nov 17, 2020 | 37.73 | 37.81 | 37.08 | 37.60 | 967,383 | -0.50(-1.30%) |
Nov 16, 2020 | 38.67 | 39.03 | 38.07 | 38.10 | 1,122,635 | +0.20(+0.52%) |
Nov 13, 2020 | 37.41 | 38.17 | 37.41 | 37.90 | 536,059 | +0.77(+2.07%) |
Nov 12, 2020 | 37.17 | 37.79 | 36.90 | 37.13 | 825,628 | -0.35(-0.92%) |
Nov 11, 2020 | 38.16 | 38.26 | 37.05 | 37.48 | 981,410 | -0.67(-1.76%) |
Nov 10, 2020 | 36.98 | 38.51 | 36.64 | 38.15 | 1,342,586 | +1.61(+4.42%) |
Nov 09, 2020 | 37.50 | 38.67 | 36.43 | 36.53 | 1,337,630 | +1.19(+3.35%) |
Nov 06, 2020 | 35.60 | 36.03 | 35.08 | 35.35 | 1,038,685 | -0.07(-0.21%) |
Nov 05, 2020 | 34.53 | 36.04 | 34.28 | 35.42 | 1,376,644 | +1.34(+3.94%) |
Nov 04, 2020 | 35.07 | 35.09 | 33.81 | 34.08 | 1,161,613 | -1.19(-3.36%) |
Nov 03, 2020 | 34.89 | 35.82 | 34.55 | 35.26 | 1,233,646 | +0.98(+2.86%) |
Nov 02, 2020 | 34.12 | 34.82 | 33.63 | 34.28 | 2,224,463 | +0.54(+1.60%) |
Oct 30, 2020 | 32.44 | 33.77 | 32.44 | 33.74 | 2,013,518 | +1.37(+4.24%) |
Oct 29, 2020 | 33.98 | 35.06 | 31.67 | 32.37 | 1,968,313 | -1.43(-4.23%) |
Oct 28, 2020 | 34.04 | 34.77 | 33.63 | 33.80 | 1,447,397 | -0.95(-2.74%) |
Oct 27, 2020 | 35.29 | 35.71 | 34.63 | 34.75 | 1,179,706 | -0.65(-1.85%) |
Oct 26, 2020 | 35.52 | 35.52 | 34.67 | 35.40 | 1,142,264 | -0.69(-1.91%) |
Oct 23, 2020 | 36.30 | 36.76 | 36.07 | 36.09 | 907,872 | -0.09(-0.26%) |
Oct 22, 2020 | 35.80 | 36.34 | 35.80 | 36.19 | 993,461 | +0.63(+1.79%) |
Oct 21, 2020 | 36.90 | 36.95 | 35.04 | 35.55 | 1,805,645 | -1.27(-3.45%) |
Oct 20, 2020 | 38.53 | 38.53 | 36.22 | 36.82 | 1,646,218 | -1.50(-3.92%) |
Oct 19, 2020 | 39.21 | 39.27 | 38.05 | 38.33 | 1,650,745 | -0.64(-1.65%) |
Oct 16, 2020 | 38.28 | 39.59 | 38.28 | 38.97 | 1,389,342 | +1.07(+2.83%) |
Oct 15, 2020 | 36.54 | 38.14 | 36.35 | 37.90 | 1,582,138 | +0.92(+2.50%) |
Oct 14, 2020 | 36.92 | 37.34 | 36.21 | 36.97 | 1,132,917 | +0.19(+0.51%) |
Oct 13, 2020 | 36.95 | 37.28 | 35.73 | 36.78 | 1,609,433 | -0.63(-1.70%) |
Oct 12, 2020 | 37.99 | 38.28 | 37.33 | 37.42 | 1,499,910 | -0.63(-1.67%) |
Oct 09, 2020 | 38.27 | 38.75 | 38.02 | 38.05 | 1,039,007 | -0.03(-0.07%) |
Oct 08, 2020 | 37.24 | 38.25 | 37.10 | 38.08 | 1,562,834 | +0.94(+2.54%) |
Oct 07, 2020 | 34.83 | 37.30 | 34.70 | 37.14 | 1,933,111 | +2.81(+8.18%) |
Oct 06, 2020 | 34.16 | 35.15 | 34.08 | 34.33 | 1,107,028 | +0.58(+1.71%) |
Oct 05, 2020 | 32.94 | 34.05 | 32.75 | 33.75 | 836,624 | +1.16(+3.55%) |
Oct 02, 2020 | 31.66 | 33.16 | 31.65 | 32.59 | 1,431,340 | +0.26(+0.81%) |