Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.42 | 43.42 | 43.42 | 83,946 | -0.03(-0.07%) | |
Dec 30, 2020 | 43.96 | 44.45 | 42.92 | 43.45 | 83,946 | -0.33(-0.76%) |
Dec 29, 2020 | 45.27 | 45.27 | 43.37 | 43.78 | 99,820 | -1.45(-3.21%) |
Dec 28, 2020 | 46.36 | 46.72 | 44.83 | 45.23 | 132,564 | -0.57(-1.23%) |
Dec 24, 2020 | 44.99 | 46.16 | 44.99 | 45.80 | 72,252 | +0.95(+2.11%) |
Dec 23, 2020 | 43.54 | 45.00 | 43.54 | 44.85 | 92,662 | +1.27(+2.91%) |
Dec 22, 2020 | 43.83 | 43.84 | 43.01 | 43.58 | 108,940 | +0.51(+1.18%) |
Dec 21, 2020 | 42.48 | 43.30 | 41.43 | 43.08 | 163,417 | -0.12(-0.27%) |
Dec 18, 2020 | 42.15 | 43.19 | 41.95 | 43.19 | 387,739 | +1.08(+2.57%) |
Dec 17, 2020 | 41.80 | 42.70 | 41.41 | 42.11 | 103,405 | +0.55(+1.31%) |
Dec 16, 2020 | 40.88 | 42.03 | 40.88 | 41.57 | 135,319 | +0.66(+1.62%) |
Dec 15, 2020 | 41.41 | 42.19 | 40.71 | 40.90 | 172,036 | -0.46(-1.11%) |
Dec 14, 2020 | 42.96 | 43.05 | 40.97 | 41.36 | 185,367 | -1.31(-3.08%) |
Dec 11, 2020 | 42.20 | 43.14 | 41.65 | 42.68 | 205,707 | +0.64(+1.53%) |
Dec 10, 2020 | 41.52 | 42.30 | 41.02 | 42.03 | 178,735 | +0.57(+1.38%) |
Dec 09, 2020 | 41.36 | 41.62 | 40.15 | 41.46 | 317,652 | +0.12(+0.28%) |
Dec 08, 2020 | 39.18 | 41.61 | 39.17 | 41.34 | 313,933 | +1.78(+4.50%) |
Dec 07, 2020 | 39.70 | 40.09 | 39.10 | 39.56 | 129,047 | +0.33(+0.84%) |
Dec 04, 2020 | 39.27 | 40.13 | 39.17 | 39.23 | 138,508 | +0.36(+0.93%) |
Dec 03, 2020 | 38.53 | 39.17 | 38.36 | 38.87 | 49,460 | +0.12(+0.30%) |
Dec 02, 2020 | 39.01 | 39.14 | 37.81 | 38.75 | 94,005 | -0.53(-1.34%) |
Dec 01, 2020 | 38.36 | 39.50 | 38.29 | 39.28 | 93,540 | +1.30(+3.43%) |
Nov 30, 2020 | 38.34 | 38.53 | 37.01 | 37.98 | 156,082 | -0.10(-0.26%) |
Nov 27, 2020 | 37.23 | 38.26 | 36.53 | 38.07 | 86,208 | +0.69(+1.85%) |
Nov 25, 2020 | 37.95 | 38.34 | 36.90 | 37.38 | 121,451 | -0.56(-1.49%) |
Nov 24, 2020 | 37.74 | 38.84 | 37.48 | 37.95 | 116,054 | +0.54(+1.43%) |
Nov 23, 2020 | 37.69 | 37.94 | 36.81 | 37.41 | 95,550 | +0.00(+0.00%) |
Nov 20, 2020 | 37.47 | 37.78 | 36.69 | 37.41 | 99,257 | -0.30(-0.80%) |
Nov 19, 2020 | 37.35 | 38.22 | 37.17 | 37.71 | 74,295 | +0.20(+0.54%) |
Nov 18, 2020 | 39.57 | 40.70 | 37.31 | 37.51 | 178,237 | -1.93(-4.89%) |
Nov 17, 2020 | 38.17 | 39.55 | 37.96 | 39.44 | 127,051 | +1.09(+2.84%) |
Nov 16, 2020 | 38.19 | 38.39 | 37.83 | 38.35 | 151,176 | +0.59(+1.57%) |
Nov 13, 2020 | 37.06 | 37.78 | 36.91 | 37.75 | 339,900 | +0.87(+2.35%) |
Nov 12, 2020 | 37.96 | 38.05 | 36.54 | 36.89 | 121,954 | -1.64(-4.24%) |
Nov 11, 2020 | 38.19 | 38.52 | 37.09 | 38.52 | 163,594 | +0.59(+1.57%) |
Nov 10, 2020 | 37.34 | 38.20 | 36.74 | 37.93 | 171,047 | +1.14(+3.10%) |
Nov 09, 2020 | 39.41 | 40.59 | 36.79 | 36.79 | 154,571 | -0.58(-1.56%) |
Nov 06, 2020 | 36.97 | 37.87 | 36.23 | 37.37 | 174,060 | +0.79(+2.15%) |
Nov 05, 2020 | 35.54 | 36.97 | 35.43 | 36.58 | 154,652 | +1.15(+3.24%) |
Nov 04, 2020 | 35.74 | 36.10 | 35.23 | 35.44 | 118,997 | -0.32(-0.90%) |
Nov 03, 2020 | 36.23 | 36.50 | 34.65 | 35.76 | 175,322 | -0.30(-0.84%) |
Nov 02, 2020 | 36.76 | 37.16 | 35.79 | 36.06 | 139,795 | -0.41(-1.12%) |
Oct 30, 2020 | 35.67 | 37.34 | 35.67 | 36.47 | 138,508 | +0.59(+1.65%) |
Oct 29, 2020 | 36.72 | 36.75 | 34.86 | 35.87 | 222,047 | -0.85(-2.31%) |
Oct 28, 2020 | 37.04 | 37.47 | 35.42 | 36.72 | 337,411 | +0.47(+1.29%) |
Oct 27, 2020 | 33.98 | 38.36 | 33.88 | 36.25 | 785,355 | +4.20(+13.12%) |
Oct 26, 2020 | 30.48 | 32.06 | 30.43 | 32.05 | 146,212 | +1.22(+3.95%) |
Oct 23, 2020 | 30.75 | 30.93 | 30.62 | 30.83 | 46,238 | +0.25(+0.83%) |
Oct 22, 2020 | 29.95 | 31.12 | 29.54 | 30.58 | 130,893 | +0.74(+2.48%) |
Oct 21, 2020 | 30.07 | 30.12 | 29.74 | 29.84 | 77,374 | -0.34(-1.13%) |
Oct 20, 2020 | 30.85 | 30.85 | 29.79 | 30.18 | 92,350 | -0.51(-1.65%) |
Oct 19, 2020 | 31.19 | 31.45 | 30.62 | 30.69 | 82,924 | -0.34(-1.10%) |
Oct 16, 2020 | 31.01 | 31.58 | 30.77 | 31.03 | 171,799 | -0.03(-0.09%) |
Oct 15, 2020 | 29.89 | 31.19 | 29.87 | 31.06 | 136,079 | +0.79(+2.60%) |
Oct 14, 2020 | 29.93 | 30.46 | 29.59 | 30.27 | 121,906 | +0.34(+1.14%) |
Oct 13, 2020 | 29.54 | 29.96 | 28.92 | 29.93 | 123,157 | +0.34(+1.15%) |
Oct 12, 2020 | 29.39 | 29.70 | 28.84 | 29.59 | 87,919 | +0.19(+0.66%) |
Oct 09, 2020 | 29.25 | 29.98 | 29.13 | 29.39 | 74,700 | +0.43(+1.48%) |
Oct 08, 2020 | 29.97 | 30.03 | 28.58 | 28.96 | 176,470 | -0.76(-2.55%) |
Oct 07, 2020 | 29.12 | 29.95 | 28.97 | 29.72 | 86,105 | +0.92(+3.21%) |
Oct 06, 2020 | 29.71 | 30.01 | 28.58 | 28.80 | 116,542 | -0.74(-2.50%) |
Oct 05, 2020 | 27.39 | 29.59 | 26.93 | 29.54 | 352,012 | +3.10(+11.75%) |
Oct 02, 2020 | 25.39 | 26.72 | 25.29 | 26.43 | 106,450 | +0.73(+2.84%) |