Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.26 | 42.26 | 42.26 | 17,770 | +0.34(+0.80%) | |
Dec 30, 2020 | 41.65 | 42.03 | 41.65 | 41.92 | 17,770 | +0.23(+0.55%) |
Dec 29, 2020 | 41.95 | 42.05 | 41.57 | 41.69 | 10,801 | -0.23(-0.54%) |
Dec 28, 2020 | 42.13 | 42.13 | 41.84 | 41.92 | 14,029 | +0.10(+0.24%) |
Dec 24, 2020 | 41.70 | 41.81 | 41.57 | 41.81 | 8,807 | -0.03(-0.08%) |
Dec 23, 2020 | 41.43 | 41.96 | 41.43 | 41.85 | 6,397 | +0.48(+1.15%) |
Dec 22, 2020 | 41.75 | 41.75 | 41.37 | 41.37 | 11,130 | -0.30(-0.72%) |
Dec 21, 2020 | 41.64 | 41.75 | 41.14 | 41.67 | 11,901 | -0.35(-0.83%) |
Dec 18, 2020 | 42.06 | 42.18 | 41.84 | 42.02 | 23,746 | -0.14(-0.33%) |
Dec 17, 2020 | 42.34 | 42.34 | 42.07 | 42.16 | 9,077 | +0.03(+0.07%) |
Dec 16, 2020 | 42.16 | 42.19 | 42.02 | 42.13 | 19,531 | -0.00(-0.00%) |
Dec 15, 2020 | 41.72 | 42.20 | 41.71 | 42.13 | 7,251 | +0.40(+0.96%) |
Dec 14, 2020 | 42.57 | 42.57 | 41.73 | 41.73 | 5,873 | -0.37(-0.89%) |
Dec 11, 2020 | 42.06 | 42.18 | 41.88 | 42.10 | 5,383 | -0.21(-0.51%) |
Dec 10, 2020 | 42.17 | 42.34 | 42.12 | 42.32 | 13,091 | -0.15(-0.35%) |
Dec 09, 2020 | 42.59 | 42.59 | 42.25 | 42.47 | 12,473 | +0.12(+0.29%) |
Dec 08, 2020 | 41.82 | 42.40 | 41.82 | 42.34 | 14,403 | +0.21(+0.51%) |
Dec 07, 2020 | 42.17 | 42.25 | 42.03 | 42.13 | 8,676 | -0.29(-0.69%) |
Dec 04, 2020 | 42.32 | 42.42 | 42.26 | 42.42 | 7,514 | +0.69(+1.66%) |
Dec 03, 2020 | 41.61 | 42.01 | 41.61 | 41.73 | 10,379 | +0.05(+0.11%) |
Dec 02, 2020 | 41.16 | 41.72 | 41.16 | 41.68 | 10,608 | +0.34(+0.81%) |
Dec 01, 2020 | 41.19 | 41.65 | 41.19 | 41.35 | 7,571 | +0.52(+1.28%) |
Nov 30, 2020 | 41.33 | 41.33 | 40.83 | 40.83 | 5,955 | -0.69(-1.66%) |
Nov 27, 2020 | 41.68 | 41.75 | 41.42 | 41.52 | 4,486 | -0.22(-0.53%) |
Nov 25, 2020 | 41.85 | 41.85 | 41.59 | 41.74 | 4,261 | -0.35(-0.82%) |
Nov 24, 2020 | 41.28 | 42.12 | 41.28 | 42.08 | 16,987 | +1.17(+2.86%) |
Nov 23, 2020 | 40.46 | 41.06 | 40.46 | 40.91 | 18,600 | +0.61(+1.51%) |
Nov 20, 2020 | 40.24 | 40.31 | 40.14 | 40.30 | 9,645 | -0.12(-0.31%) |
Nov 19, 2020 | 40.37 | 40.43 | 40.03 | 40.43 | 10,029 | -0.04(-0.09%) |
Nov 18, 2020 | 40.91 | 41.15 | 40.47 | 40.47 | 9,763 | -0.38(-0.94%) |
Nov 17, 2020 | 40.54 | 40.96 | 40.38 | 40.85 | 37,673 | -0.16(-0.38%) |
Nov 16, 2020 | 40.70 | 41.05 | 40.70 | 41.01 | 13,497 | +0.81(+2.01%) |
Nov 13, 2020 | 39.35 | 40.23 | 39.35 | 40.20 | 9,645 | +0.96(+2.44%) |
Nov 12, 2020 | 39.60 | 39.66 | 38.93 | 39.24 | 19,888 | -0.70(-1.75%) |
Nov 11, 2020 | 40.40 | 40.40 | 39.83 | 39.94 | 26,554 | -0.29(-0.72%) |
Nov 10, 2020 | 39.55 | 40.36 | 39.55 | 40.23 | 52,353 | +0.60(+1.51%) |
Nov 09, 2020 | 40.10 | 40.46 | 39.62 | 39.63 | 12,702 | +2.21(+5.91%) |
Nov 06, 2020 | 37.78 | 37.92 | 37.30 | 37.42 | 6,296 | -0.34(-0.89%) |
Nov 05, 2020 | 37.13 | 38.00 | 37.13 | 37.76 | 11,642 | +0.85(+2.30%) |
Nov 04, 2020 | 37.21 | 37.60 | 36.86 | 36.91 | 27,728 | -0.66(-1.76%) |
Nov 03, 2020 | 37.27 | 37.75 | 37.27 | 37.57 | 17,069 | +0.73(+1.99%) |
Nov 02, 2020 | 36.38 | 36.96 | 36.25 | 36.84 | 28,466 | +0.82(+2.28%) |
Oct 30, 2020 | 35.82 | 36.04 | 35.68 | 36.01 | 8,769 | -0.14(-0.38%) |
Oct 29, 2020 | 35.60 | 36.24 | 35.39 | 36.15 | 11,879 | +0.41(+1.15%) |
Oct 28, 2020 | 36.15 | 36.33 | 35.69 | 35.74 | 14,660 | -1.15(-3.11%) |
Oct 27, 2020 | 37.43 | 37.43 | 36.85 | 36.89 | 12,423 | -0.63(-1.69%) |
Oct 26, 2020 | 37.67 | 37.72 | 37.29 | 37.52 | 24,751 | -0.82(-2.14%) |
Oct 23, 2020 | 38.24 | 38.46 | 38.14 | 38.35 | 16,976 | +0.16(+0.41%) |
Oct 22, 2020 | 37.47 | 38.19 | 37.47 | 38.19 | 7,409 | +0.68(+1.81%) |
Oct 21, 2020 | 37.51 | 37.70 | 37.45 | 37.51 | 15,110 | -0.12(-0.31%) |
Oct 20, 2020 | 37.48 | 37.81 | 37.48 | 37.62 | 24,360 | +0.19(+0.50%) |
Oct 19, 2020 | 37.83 | 38.06 | 37.38 | 37.44 | 18,969 | -0.45(-1.19%) |
Oct 16, 2020 | 37.78 | 38.00 | 37.70 | 37.89 | 7,307 | +0.14(+0.37%) |
Oct 15, 2020 | 37.08 | 37.77 | 37.08 | 37.75 | 41,510 | +0.19(+0.49%) |
Oct 14, 2020 | 37.53 | 37.81 | 37.51 | 37.56 | 32,063 | -0.08(-0.22%) |
Oct 13, 2020 | 37.81 | 37.92 | 37.46 | 37.65 | 29,098 | -0.39(-1.02%) |
Oct 12, 2020 | 37.99 | 38.12 | 37.81 | 38.03 | 18,855 | +0.25(+0.66%) |
Oct 09, 2020 | 38.18 | 38.18 | 37.75 | 37.79 | 11,242 | -0.11(-0.30%) |
Oct 08, 2020 | 37.55 | 37.90 | 37.45 | 37.90 | 14,501 | +0.61(+1.64%) |
Oct 07, 2020 | 37.05 | 37.29 | 36.98 | 37.29 | 33,064 | +0.58(+1.59%) |
Oct 06, 2020 | 36.90 | 37.44 | 36.57 | 36.70 | 36,457 | -0.12(-0.33%) |
Oct 05, 2020 | 36.34 | 36.83 | 36.34 | 36.82 | 42,613 | +0.64(+1.77%) |
Oct 02, 2020 | 35.08 | 36.24 | 35.08 | 36.18 | 10,945 | +0.47(+1.33%) |