Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.43 | 49.43 | 49.43 | 263,168 | +0.71(+1.46%) | |
Dec 30, 2020 | 48.16 | 48.83 | 47.75 | 48.72 | 263,168 | +0.73(+1.52%) |
Dec 29, 2020 | 47.58 | 48.05 | 47.22 | 47.99 | 250,188 | +0.56(+1.18%) |
Dec 28, 2020 | 46.84 | 47.62 | 46.48 | 47.43 | 178,954 | +0.92(+1.97%) |
Dec 24, 2020 | 45.97 | 46.55 | 45.73 | 46.51 | 88,903 | +0.52(+1.14%) |
Dec 23, 2020 | 45.47 | 46.05 | 45.29 | 45.99 | 945,349 | +0.85(+1.89%) |
Dec 22, 2020 | 45.07 | 45.29 | 44.55 | 45.14 | 797,451 | +0.00(+0.00%) |
Dec 21, 2020 | 44.99 | 45.45 | 44.50 | 45.14 | 305,626 | -0.92(-1.99%) |
Dec 18, 2020 | 45.68 | 47.15 | 45.68 | 46.05 | 1,211,849 | +0.42(+0.92%) |
Dec 17, 2020 | 45.68 | 45.68 | 44.82 | 45.63 | 569,830 | +0.03(+0.06%) |
Dec 16, 2020 | 45.45 | 46.17 | 45.28 | 45.60 | 357,613 | +0.27(+0.60%) |
Dec 15, 2020 | 44.49 | 45.56 | 43.74 | 45.33 | 342,055 | +1.15(+2.61%) |
Dec 14, 2020 | 45.18 | 45.39 | 44.12 | 44.18 | 290,589 | -0.69(-1.54%) |
Dec 11, 2020 | 43.33 | 45.04 | 43.33 | 44.87 | 425,926 | +1.12(+2.57%) |
Dec 10, 2020 | 42.94 | 43.98 | 42.90 | 43.75 | 257,483 | +0.52(+1.21%) |
Dec 09, 2020 | 42.96 | 43.45 | 42.65 | 43.23 | 310,722 | +0.40(+0.94%) |
Dec 08, 2020 | 42.13 | 42.96 | 41.98 | 42.82 | 347,974 | +0.22(+0.51%) |
Dec 07, 2020 | 43.17 | 43.21 | 42.49 | 42.61 | 156,431 | -0.45(-1.04%) |
Dec 04, 2020 | 41.93 | 43.19 | 41.87 | 43.06 | 192,874 | +1.22(+2.91%) |
Dec 03, 2020 | 41.64 | 42.17 | 41.21 | 41.84 | 147,487 | +0.27(+0.65%) |
Dec 02, 2020 | 41.99 | 42.24 | 41.24 | 41.57 | 198,750 | -0.42(-1.00%) |
Dec 01, 2020 | 41.87 | 42.26 | 41.30 | 41.99 | 262,880 | +0.65(+1.56%) |
Nov 30, 2020 | 41.88 | 41.88 | 40.59 | 41.35 | 324,104 | -0.98(-2.32%) |
Nov 27, 2020 | 42.62 | 43.04 | 41.68 | 42.33 | 106,641 | -0.35(-0.81%) |
Nov 25, 2020 | 43.51 | 43.51 | 41.76 | 42.67 | 244,165 | -1.02(-2.33%) |
Nov 24, 2020 | 43.08 | 43.79 | 42.63 | 43.69 | 410,542 | +1.14(+2.68%) |
Nov 23, 2020 | 43.53 | 43.87 | 42.21 | 42.55 | 356,894 | -0.66(-1.52%) |
Nov 20, 2020 | 42.34 | 43.25 | 41.75 | 43.21 | 333,389 | +0.72(+1.70%) |
Nov 19, 2020 | 44.52 | 44.71 | 41.87 | 42.49 | 331,459 | -1.14(-2.62%) |
Nov 18, 2020 | 44.41 | 44.41 | 43.27 | 43.63 | 383,003 | -0.75(-1.69%) |
Nov 17, 2020 | 42.85 | 44.52 | 42.47 | 44.38 | 430,897 | +1.02(+2.35%) |
Nov 16, 2020 | 42.31 | 43.42 | 42.07 | 43.36 | 382,585 | +2.05(+4.96%) |
Nov 13, 2020 | 40.16 | 41.53 | 40.01 | 41.31 | 193,836 | +1.58(+3.98%) |
Nov 12, 2020 | 40.02 | 40.02 | 39.03 | 39.73 | 219,748 | -0.72(-1.78%) |
Nov 11, 2020 | 40.43 | 40.48 | 38.97 | 40.45 | 205,100 | +0.15(+0.37%) |
Nov 10, 2020 | 39.80 | 40.49 | 39.38 | 40.30 | 269,585 | +0.78(+1.97%) |
Nov 09, 2020 | 40.37 | 41.81 | 39.49 | 39.52 | 260,824 | +2.19(+5.87%) |
Nov 06, 2020 | 37.89 | 37.89 | 37.02 | 37.33 | 147,033 | -0.32(-0.85%) |
Nov 05, 2020 | 37.46 | 38.14 | 37.35 | 37.65 | 169,334 | +0.46(+1.23%) |
Nov 04, 2020 | 36.41 | 37.65 | 36.17 | 37.19 | 219,740 | +0.05(+0.13%) |
Nov 03, 2020 | 36.54 | 37.25 | 36.52 | 37.14 | 270,770 | +1.22(+3.39%) |
Nov 02, 2020 | 35.84 | 36.64 | 35.64 | 35.93 | 223,157 | +0.63(+1.78%) |
Oct 30, 2020 | 35.70 | 36.07 | 35.07 | 35.30 | 491,535 | -0.49(-1.36%) |
Oct 29, 2020 | 35.60 | 36.15 | 35.14 | 35.79 | 245,222 | -0.12(-0.34%) |
Oct 28, 2020 | 36.59 | 36.92 | 35.80 | 35.91 | 203,285 | -1.34(-3.59%) |
Oct 27, 2020 | 38.43 | 38.64 | 37.25 | 37.25 | 319,384 | -1.38(-3.56%) |
Oct 26, 2020 | 38.77 | 38.93 | 38.17 | 38.62 | 240,935 | -0.57(-1.46%) |
Oct 23, 2020 | 39.04 | 39.50 | 38.83 | 39.19 | 211,467 | +0.50(+1.28%) |
Oct 22, 2020 | 37.83 | 38.87 | 37.83 | 38.70 | 211,333 | +0.80(+2.12%) |
Oct 21, 2020 | 37.70 | 38.17 | 37.61 | 37.89 | 145,802 | +0.07(+0.20%) |
Oct 20, 2020 | 38.00 | 38.28 | 37.54 | 37.82 | 249,724 | +0.06(+0.15%) |
Oct 19, 2020 | 39.32 | 39.39 | 37.71 | 37.76 | 183,262 | -1.41(-3.61%) |
Oct 16, 2020 | 38.95 | 39.62 | 38.57 | 39.17 | 214,886 | +0.13(+0.34%) |
Oct 15, 2020 | 38.06 | 39.29 | 37.93 | 39.04 | 410,485 | +0.54(+1.41%) |
Oct 14, 2020 | 38.82 | 39.12 | 38.43 | 38.50 | 137,179 | -0.17(-0.44%) |
Oct 13, 2020 | 38.77 | 39.18 | 38.33 | 38.67 | 486,531 | -0.47(-1.20%) |
Oct 12, 2020 | 39.16 | 39.39 | 38.82 | 39.14 | 165,418 | -0.09(-0.24%) |
Oct 09, 2020 | 40.15 | 40.21 | 39.18 | 39.23 | 148,849 | -0.48(-1.20%) |
Oct 08, 2020 | 39.65 | 40.04 | 39.23 | 39.71 | 189,767 | +0.45(+1.14%) |
Oct 07, 2020 | 39.72 | 40.04 | 39.05 | 39.26 | 292,966 | -0.17(-0.43%) |
Oct 06, 2020 | 39.65 | 40.49 | 39.03 | 39.43 | 325,697 | +0.20(+0.50%) |
Oct 05, 2020 | 38.92 | 39.62 | 38.92 | 39.23 | 326,981 | +0.47(+1.23%) |
Oct 02, 2020 | 37.15 | 38.91 | 36.99 | 38.76 | 351,572 | +1.05(+2.79%) |