Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.49 | 42.49 | 42.49 | 40,798 | +0.01(+0.03%) | |
Dec 30, 2020 | 42.50 | 42.65 | 42.44 | 42.48 | 40,798 | +0.05(+0.13%) |
Dec 29, 2020 | 42.70 | 42.75 | 42.32 | 42.42 | 29,703 | -0.15(-0.36%) |
Dec 28, 2020 | 43.00 | 43.00 | 42.53 | 42.57 | 12,480 | -0.22(-0.50%) |
Dec 24, 2020 | 42.80 | 42.83 | 42.68 | 42.79 | 11,801 | -0.04(-0.10%) |
Dec 23, 2020 | 42.83 | 42.93 | 42.78 | 42.83 | 26,826 | +0.07(+0.16%) |
Dec 22, 2020 | 42.71 | 42.77 | 42.59 | 42.76 | 20,298 | +0.15(+0.34%) |
Dec 21, 2020 | 42.67 | 42.67 | 42.16 | 42.62 | 22,092 | -0.04(-0.10%) |
Dec 18, 2020 | 42.81 | 42.81 | 42.52 | 42.66 | 29,022 | +0.06(+0.15%) |
Dec 17, 2020 | 42.39 | 42.66 | 42.36 | 42.60 | 51,455 | +0.41(+0.97%) |
Dec 16, 2020 | 42.13 | 42.32 | 42.11 | 42.19 | 20,579 | -0.04(-0.09%) |
Dec 15, 2020 | 42.05 | 42.23 | 41.96 | 42.23 | 45,881 | +0.51(+1.21%) |
Dec 14, 2020 | 42.02 | 42.17 | 41.72 | 41.72 | 12,877 | -0.22(-0.53%) |
Dec 11, 2020 | 41.84 | 41.96 | 41.66 | 41.95 | 29,022 | -0.03(-0.07%) |
Dec 10, 2020 | 41.91 | 42.09 | 41.91 | 41.98 | 13,750 | +0.06(+0.14%) |
Dec 09, 2020 | 42.08 | 42.16 | 41.79 | 41.92 | 27,183 | -0.03(-0.07%) |
Dec 08, 2020 | 41.85 | 42.08 | 41.85 | 41.95 | 19,534 | +0.10(+0.23%) |
Dec 07, 2020 | 41.90 | 41.95 | 41.79 | 41.85 | 16,567 | +0.03(+0.07%) |
Dec 04, 2020 | 41.73 | 41.88 | 41.68 | 41.82 | 22,847 | +0.17(+0.40%) |
Dec 03, 2020 | 42.36 | 42.36 | 41.65 | 41.65 | 24,772 | -0.03(-0.07%) |
Dec 02, 2020 | 41.97 | 41.97 | 41.60 | 41.68 | 16,112 | -0.15(-0.35%) |
Dec 01, 2020 | 41.86 | 41.87 | 41.66 | 41.83 | 17,359 | +0.20(+0.49%) |
Nov 30, 2020 | 41.77 | 41.77 | 41.38 | 41.63 | 33,246 | -0.12(-0.28%) |
Nov 27, 2020 | 41.41 | 41.75 | 41.41 | 41.74 | 67,205 | +0.27(+0.65%) |
Nov 25, 2020 | 41.89 | 41.89 | 41.47 | 41.47 | 85,627 | -0.15(-0.35%) |
Nov 24, 2020 | 41.60 | 41.71 | 41.54 | 41.62 | 14,970 | +0.09(+0.21%) |
Nov 23, 2020 | 41.30 | 41.64 | 41.30 | 41.53 | 33,119 | +0.13(+0.32%) |
Nov 20, 2020 | 41.42 | 41.48 | 41.37 | 41.40 | 17,598 | -0.09(-0.21%) |
Nov 19, 2020 | 41.41 | 41.52 | 41.20 | 41.48 | 18,638 | +0.02(+0.05%) |
Nov 18, 2020 | 41.75 | 41.91 | 41.46 | 41.46 | 25,802 | -0.45(-1.08%) |
Nov 17, 2020 | 41.98 | 42.03 | 41.74 | 41.92 | 41,583 | -0.10(-0.24%) |
Nov 16, 2020 | 42.02 | 42.08 | 41.89 | 42.02 | 10,860 | +0.12(+0.28%) |
Nov 13, 2020 | 41.83 | 42.05 | 41.79 | 41.90 | 38,182 | +0.11(+0.28%) |
Nov 12, 2020 | 42.15 | 42.15 | 41.65 | 41.78 | 11,114 | -0.09(-0.21%) |
Nov 11, 2020 | 41.79 | 42.04 | 41.72 | 41.87 | 16,106 | +0.65(+1.58%) |
Nov 10, 2020 | 41.20 | 41.48 | 40.96 | 41.22 | 155,635 | -0.12(-0.28%) |
Nov 09, 2020 | 43.46 | 43.46 | 41.33 | 41.33 | 33,852 | -1.50(-3.49%) |
Nov 06, 2020 | 43.05 | 43.05 | 42.61 | 42.83 | 14,820 | -0.07(-0.16%) |
Nov 05, 2020 | 42.66 | 43.07 | 42.66 | 42.90 | 25,258 | +0.24(+0.57%) |
Nov 04, 2020 | 41.97 | 42.71 | 41.97 | 42.66 | 28,781 | +1.20(+2.88%) |
Nov 03, 2020 | 41.03 | 41.78 | 41.03 | 41.46 | 8,160 | +0.51(+1.23%) |
Nov 02, 2020 | 41.01 | 41.08 | 40.71 | 40.96 | 23,534 | +0.38(+0.93%) |
Oct 30, 2020 | 40.84 | 40.86 | 40.42 | 40.58 | 21,406 | -0.53(-1.30%) |
Oct 29, 2020 | 40.96 | 41.43 | 40.93 | 41.11 | 25,476 | +0.11(+0.26%) |
Oct 28, 2020 | 41.46 | 41.54 | 40.96 | 41.00 | 12,012 | -0.93(-2.22%) |
Oct 27, 2020 | 41.94 | 42.17 | 41.72 | 41.94 | 29,804 | +0.24(+0.58%) |
Oct 26, 2020 | 41.75 | 42.26 | 41.53 | 41.69 | 21,351 | -0.31(-0.74%) |
Oct 23, 2020 | 42.25 | 42.25 | 41.85 | 42.00 | 11,835 | -0.02(-0.05%) |
Oct 22, 2020 | 42.02 | 42.03 | 41.73 | 42.02 | 21,000 | -0.02(-0.05%) |
Oct 21, 2020 | 42.28 | 42.28 | 41.98 | 42.04 | 49,728 | -0.20(-0.48%) |
Oct 20, 2020 | 42.40 | 42.51 | 42.05 | 42.25 | 18,162 | +0.05(+0.11%) |
Oct 19, 2020 | 42.86 | 42.86 | 42.11 | 42.20 | 8,479 | -0.45(-1.06%) |
Oct 16, 2020 | 42.89 | 42.94 | 42.65 | 42.65 | 6,998 | -0.10(-0.23%) |
Oct 15, 2020 | 42.71 | 42.78 | 42.48 | 42.75 | 21,866 | +0.05(+0.11%) |
Oct 14, 2020 | 42.96 | 43.02 | 42.58 | 42.70 | 64,730 | -0.21(-0.50%) |
Oct 13, 2020 | 42.80 | 43.11 | 42.80 | 42.92 | 221,713 | -0.09(-0.20%) |
Oct 12, 2020 | 42.75 | 43.11 | 42.68 | 43.01 | 117,594 | +0.57(+1.35%) |
Oct 09, 2020 | 42.10 | 42.52 | 42.10 | 42.43 | 35,403 | +0.31(+0.74%) |
Oct 08, 2020 | 42.10 | 42.23 | 42.00 | 42.12 | 35,967 | +0.04(+0.10%) |
Oct 07, 2020 | 41.81 | 42.08 | 41.81 | 42.08 | 19,655 | +0.43(+1.04%) |
Oct 06, 2020 | 42.08 | 42.15 | 41.59 | 41.65 | 72,149 | -0.44(-1.04%) |
Oct 05, 2020 | 41.60 | 42.08 | 41.60 | 42.08 | 25,049 | +0.72(+1.75%) |
Oct 02, 2020 | 41.32 | 41.60 | 41.27 | 41.36 | 50,532 | -0.34(-0.82%) |