Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.75 | 37.75 | 37.75 | 83,934 | +0.30(+0.80%) | |
Dec 30, 2020 | 37.14 | 37.76 | 36.99 | 37.45 | 83,934 | +0.57(+1.55%) |
Dec 29, 2020 | 37.57 | 37.77 | 36.56 | 36.88 | 98,549 | -0.67(-1.78%) |
Dec 28, 2020 | 38.00 | 38.65 | 37.33 | 37.55 | 120,563 | +0.04(+0.11%) |
Dec 24, 2020 | 37.49 | 37.88 | 37.20 | 37.51 | 57,800 | +0.36(+0.97%) |
Dec 23, 2020 | 37.47 | 37.83 | 36.30 | 37.15 | 114,656 | +0.34(+0.92%) |
Dec 22, 2020 | 37.11 | 38.35 | 36.41 | 36.81 | 157,489 | +2.21(+6.39%) |
Dec 21, 2020 | 35.31 | 35.75 | 34.10 | 34.60 | 209,982 | -1.25(-3.49%) |
Dec 18, 2020 | 37.75 | 37.87 | 35.83 | 35.85 | 318,500 | -1.71(-4.55%) |
Dec 17, 2020 | 38.01 | 38.25 | 37.05 | 37.56 | 116,795 | -0.20(-0.53%) |
Dec 16, 2020 | 38.79 | 38.84 | 37.36 | 37.76 | 192,864 | -0.90(-2.33%) |
Dec 15, 2020 | 37.99 | 39.42 | 37.61 | 38.66 | 463,489 | +0.90(+2.38%) |
Dec 14, 2020 | 37.33 | 38.00 | 36.99 | 37.76 | 232,287 | +0.68(+1.83%) |
Dec 11, 2020 | 37.00 | 37.66 | 36.89 | 37.08 | 83,800 | -0.42(-1.12%) |
Dec 10, 2020 | 36.97 | 37.57 | 36.07 | 37.50 | 104,141 | +0.30(+0.81%) |
Dec 09, 2020 | 36.50 | 37.70 | 36.12 | 37.20 | 115,833 | +0.84(+2.31%) |
Dec 08, 2020 | 35.78 | 36.46 | 35.06 | 36.36 | 85,391 | +0.22(+0.61%) |
Dec 07, 2020 | 36.50 | 36.54 | 35.83 | 36.14 | 84,817 | -0.43(-1.18%) |
Dec 04, 2020 | 35.78 | 36.75 | 35.51 | 36.57 | 118,700 | +0.85(+2.38%) |
Dec 03, 2020 | 35.19 | 35.84 | 34.61 | 35.72 | 112,910 | +0.71(+2.03%) |
Dec 02, 2020 | 36.86 | 37.09 | 34.95 | 35.01 | 165,961 | -1.85(-5.02%) |
Dec 01, 2020 | 35.68 | 36.91 | 35.68 | 36.86 | 131,382 | +1.95(+5.59%) |
Nov 30, 2020 | 34.84 | 35.19 | 34.32 | 34.91 | 128,324 | +0.07(+0.20%) |
Nov 27, 2020 | 35.61 | 35.89 | 34.46 | 34.84 | 62,600 | -0.77(-2.16%) |
Nov 25, 2020 | 36.50 | 36.50 | 35.32 | 35.61 | 97,500 | -1.11(-3.02%) |
Nov 24, 2020 | 35.67 | 37.00 | 35.60 | 36.72 | 159,974 | +1.30(+3.67%) |
Nov 23, 2020 | 38.22 | 38.37 | 35.11 | 35.42 | 170,090 | -2.49(-6.57%) |
Nov 20, 2020 | 37.40 | 38.17 | 36.50 | 37.91 | 245,800 | +0.27(+0.72%) |
Nov 19, 2020 | 37.30 | 38.13 | 36.73 | 37.64 | 171,242 | +0.35(+0.94%) |
Nov 18, 2020 | 38.50 | 38.73 | 37.04 | 37.29 | 186,031 | -1.14(-2.97%) |
Nov 17, 2020 | 36.68 | 38.60 | 36.30 | 38.43 | 152,743 | +1.38(+3.72%) |
Nov 16, 2020 | 36.11 | 37.58 | 36.05 | 37.05 | 150,791 | +1.33(+3.72%) |
Nov 13, 2020 | 35.74 | 36.29 | 34.70 | 35.72 | 157,100 | +0.44(+1.25%) |
Nov 12, 2020 | 34.55 | 35.39 | 34.21 | 35.28 | 182,918 | +0.59(+1.70%) |
Nov 11, 2020 | 33.78 | 34.71 | 33.00 | 34.69 | 181,263 | +1.23(+3.68%) |
Nov 10, 2020 | 32.19 | 33.95 | 31.77 | 33.46 | 186,411 | +1.54(+4.82%) |
Nov 09, 2020 | 35.31 | 35.59 | 31.90 | 31.92 | 230,062 | -1.78(-5.28%) |
Nov 06, 2020 | 36.15 | 36.18 | 33.29 | 33.70 | 192,200 | -2.31(-6.41%) |
Nov 05, 2020 | 34.48 | 36.97 | 34.17 | 36.01 | 297,394 | +1.92(+5.63%) |
Nov 04, 2020 | 35.50 | 35.96 | 32.38 | 34.09 | 935,010 | -5.53(-13.96%) |
Nov 03, 2020 | 39.58 | 40.48 | 38.86 | 39.62 | 285,389 | +0.80(+2.06%) |
Nov 02, 2020 | 37.50 | 38.99 | 37.35 | 38.82 | 117,408 | +1.67(+4.50%) |
Oct 30, 2020 | 36.97 | 37.53 | 35.94 | 37.15 | 82,700 | +0.18(+0.49%) |
Oct 29, 2020 | 35.70 | 37.42 | 34.70 | 36.97 | 198,335 | +0.85(+2.35%) |
Oct 28, 2020 | 35.70 | 36.59 | 35.27 | 36.12 | 152,414 | -0.27(-0.74%) |
Oct 27, 2020 | 37.86 | 37.86 | 36.38 | 36.39 | 119,737 | -1.46(-3.86%) |
Oct 26, 2020 | 39.07 | 39.93 | 37.29 | 37.85 | 91,226 | -1.83(-4.61%) |
Oct 23, 2020 | 39.86 | 40.13 | 39.10 | 39.68 | 65,200 | -0.01(-0.03%) |
Oct 22, 2020 | 39.74 | 39.93 | 38.85 | 39.69 | 90,113 | -0.11(-0.28%) |
Oct 21, 2020 | 38.53 | 40.08 | 38.48 | 39.80 | 125,514 | +1.31(+3.40%) |
Oct 20, 2020 | 37.59 | 38.81 | 37.40 | 38.49 | 182,330 | +1.33(+3.58%) |
Oct 19, 2020 | 39.99 | 40.09 | 37.03 | 37.16 | 256,016 | -2.85(-7.12%) |
Oct 16, 2020 | 39.74 | 41.45 | 39.74 | 40.01 | 244,600 | +0.22(+0.55%) |
Oct 15, 2020 | 39.27 | 39.88 | 38.76 | 39.79 | 121,208 | +0.14(+0.35%) |
Oct 14, 2020 | 40.72 | 41.37 | 39.19 | 39.65 | 150,038 | -1.08(-2.65%) |
Oct 13, 2020 | 40.57 | 41.31 | 40.32 | 40.73 | 92,238 | -0.38(-0.92%) |
Oct 12, 2020 | 40.33 | 41.53 | 40.24 | 41.11 | 132,360 | +0.63(+1.56%) |
Oct 09, 2020 | 41.03 | 42.45 | 40.15 | 40.48 | 262,400 | -0.47(-1.15%) |
Oct 08, 2020 | 41.14 | 41.34 | 40.55 | 40.95 | 175,141 | +0.27(+0.66%) |
Oct 07, 2020 | 39.94 | 41.54 | 39.75 | 40.68 | 308,199 | +1.49(+3.80%) |
Oct 06, 2020 | 39.58 | 40.00 | 38.50 | 39.19 | 144,511 | +0.07(+0.18%) |
Oct 05, 2020 | 38.47 | 39.94 | 38.00 | 39.12 | 271,587 | +1.07(+2.81%) |
Oct 02, 2020 | 37.19 | 39.08 | 36.73 | 38.05 | 144,100 | +0.22(+0.58%) |