Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.73 | 42.73 | 42.73 | 238,400 | +0.12(+0.28%) | |
Dec 30, 2020 | 42.39 | 43.28 | 42.20 | 42.61 | 238,400 | +0.36(+0.86%) |
Dec 29, 2020 | 43.18 | 43.38 | 42.03 | 42.25 | 262,470 | -0.90(-2.09%) |
Dec 28, 2020 | 42.87 | 43.35 | 42.28 | 43.15 | 307,544 | +0.54(+1.26%) |
Dec 24, 2020 | 42.93 | 42.98 | 42.10 | 42.61 | 122,644 | -0.02(-0.04%) |
Dec 23, 2020 | 42.07 | 42.75 | 41.18 | 42.63 | 308,430 | +1.13(+2.73%) |
Dec 22, 2020 | 41.43 | 41.62 | 40.82 | 41.49 | 467,575 | +0.01(+0.02%) |
Dec 21, 2020 | 42.40 | 42.68 | 40.68 | 41.49 | 426,351 | -1.11(-2.62%) |
Dec 18, 2020 | 43.31 | 43.70 | 41.69 | 42.60 | 1,241,732 | -0.50(-1.16%) |
Dec 17, 2020 | 42.70 | 43.16 | 42.35 | 43.10 | 379,868 | +0.48(+1.13%) |
Dec 16, 2020 | 42.65 | 42.70 | 42.00 | 42.62 | 318,105 | -0.02(-0.04%) |
Dec 15, 2020 | 42.27 | 42.66 | 41.44 | 42.64 | 422,129 | +1.07(+2.57%) |
Dec 14, 2020 | 41.71 | 41.90 | 41.37 | 41.57 | 315,533 | +0.62(+1.52%) |
Dec 11, 2020 | 40.47 | 41.21 | 40.47 | 40.95 | 296,758 | -0.08(-0.20%) |
Dec 10, 2020 | 40.85 | 41.19 | 40.03 | 41.03 | 293,428 | +0.02(+0.05%) |
Dec 09, 2020 | 40.87 | 41.23 | 40.46 | 41.01 | 380,976 | +0.22(+0.55%) |
Dec 08, 2020 | 39.34 | 40.88 | 39.34 | 40.79 | 416,874 | +0.95(+2.38%) |
Dec 07, 2020 | 39.14 | 39.92 | 38.92 | 39.84 | 259,005 | +0.25(+0.63%) |
Dec 04, 2020 | 38.95 | 39.63 | 38.88 | 39.59 | 316,738 | +0.96(+2.48%) |
Dec 03, 2020 | 39.06 | 39.38 | 38.38 | 38.63 | 265,241 | -0.55(-1.41%) |
Dec 02, 2020 | 38.00 | 39.44 | 37.95 | 39.18 | 508,675 | +1.08(+2.83%) |
Dec 01, 2020 | 38.38 | 39.01 | 37.77 | 38.11 | 445,873 | +0.51(+1.35%) |
Nov 30, 2020 | 38.81 | 39.17 | 37.45 | 37.60 | 327,744 | -1.43(-3.66%) |
Nov 27, 2020 | 40.00 | 40.41 | 38.79 | 39.03 | 135,543 | -1.03(-2.58%) |
Nov 25, 2020 | 39.73 | 40.19 | 39.14 | 40.06 | 251,243 | -0.07(-0.18%) |
Nov 24, 2020 | 39.27 | 40.34 | 39.05 | 40.13 | 570,160 | +1.67(+4.34%) |
Nov 23, 2020 | 39.23 | 39.26 | 38.46 | 38.47 | 363,163 | -0.18(-0.45%) |
Nov 20, 2020 | 39.06 | 39.19 | 38.45 | 38.64 | 358,919 | -0.92(-2.33%) |
Nov 19, 2020 | 39.40 | 39.69 | 38.83 | 39.56 | 216,092 | +0.05(+0.12%) |
Nov 18, 2020 | 41.37 | 41.45 | 39.45 | 39.52 | 342,601 | -1.59(-3.86%) |
Nov 17, 2020 | 39.85 | 41.24 | 39.57 | 41.10 | 379,408 | +0.42(+1.04%) |
Nov 16, 2020 | 39.66 | 40.83 | 38.95 | 40.68 | 355,678 | +1.77(+4.55%) |
Nov 13, 2020 | 38.88 | 39.14 | 38.63 | 38.91 | 260,677 | +0.65(+1.69%) |
Nov 12, 2020 | 38.73 | 38.84 | 37.72 | 38.26 | 306,008 | -1.22(-3.08%) |
Nov 11, 2020 | 40.55 | 40.55 | 38.71 | 39.48 | 326,349 | -0.97(-2.39%) |
Nov 10, 2020 | 39.54 | 40.87 | 39.33 | 40.45 | 436,418 | +1.21(+3.08%) |
Nov 09, 2020 | 37.64 | 40.01 | 37.04 | 39.24 | 822,555 | +4.68(+13.56%) |
Nov 06, 2020 | 34.98 | 35.51 | 34.42 | 34.56 | 234,653 | -0.12(-0.35%) |
Nov 05, 2020 | 34.28 | 34.99 | 34.14 | 34.68 | 402,621 | +0.41(+1.21%) |
Nov 04, 2020 | 34.57 | 35.86 | 34.15 | 34.26 | 1,036,137 | -1.34(-3.76%) |
Nov 03, 2020 | 34.57 | 35.86 | 34.42 | 35.60 | 521,536 | +1.69(+4.98%) |
Nov 02, 2020 | 33.46 | 33.94 | 33.12 | 33.91 | 421,875 | +0.89(+2.71%) |
Oct 30, 2020 | 32.96 | 33.50 | 32.65 | 33.02 | 360,979 | +0.00(+0.00%) |
Oct 29, 2020 | 32.42 | 33.37 | 32.06 | 33.02 | 352,983 | +0.21(+0.65%) |
Oct 28, 2020 | 32.65 | 33.35 | 32.54 | 32.80 | 457,032 | -0.49(-1.47%) |
Oct 27, 2020 | 33.95 | 34.32 | 33.22 | 33.29 | 327,137 | -0.89(-2.59%) |
Oct 26, 2020 | 33.96 | 34.22 | 33.28 | 34.18 | 404,427 | -0.06(-0.19%) |
Oct 23, 2020 | 34.07 | 35.01 | 33.47 | 34.24 | 360,003 | +1.15(+3.48%) |
Oct 22, 2020 | 32.86 | 33.24 | 32.33 | 33.09 | 467,356 | +0.57(+1.76%) |
Oct 21, 2020 | 32.00 | 32.63 | 32.00 | 32.52 | 261,788 | +0.46(+1.44%) |
Oct 20, 2020 | 32.42 | 32.87 | 31.97 | 32.06 | 316,851 | +0.09(+0.29%) |
Oct 19, 2020 | 32.39 | 32.71 | 31.94 | 31.96 | 221,226 | -0.34(-1.06%) |
Oct 16, 2020 | 31.99 | 32.72 | 31.54 | 32.31 | 232,050 | +0.14(+0.43%) |
Oct 15, 2020 | 30.72 | 32.18 | 30.64 | 32.17 | 180,638 | +1.03(+3.32%) |
Oct 14, 2020 | 31.87 | 32.18 | 31.06 | 31.13 | 186,381 | -0.85(-2.65%) |
Oct 13, 2020 | 32.97 | 33.11 | 31.91 | 31.98 | 316,697 | -1.34(-4.01%) |
Oct 12, 2020 | 32.60 | 33.43 | 32.54 | 33.32 | 213,804 | +0.58(+1.77%) |
Oct 09, 2020 | 33.23 | 33.26 | 32.48 | 32.74 | 204,508 | -0.18(-0.56%) |
Oct 08, 2020 | 32.73 | 33.21 | 32.33 | 32.92 | 321,726 | +0.55(+1.69%) |
Oct 07, 2020 | 32.32 | 32.91 | 32.03 | 32.37 | 326,423 | +0.38(+1.20%) |
Oct 06, 2020 | 32.01 | 33.25 | 31.77 | 31.99 | 402,018 | +0.19(+0.60%) |
Oct 05, 2020 | 31.08 | 31.85 | 30.89 | 31.80 | 328,430 | +1.08(+3.51%) |
Oct 02, 2020 | 29.07 | 30.89 | 28.80 | 30.72 | 396,598 | +1.29(+4.38%) |