Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.51 | 38.51 | 38.51 | 135,291 | -0.38(-0.98%) | |
Dec 30, 2020 | 39.08 | 39.66 | 38.61 | 38.89 | 135,291 | -0.04(-0.10%) |
Dec 29, 2020 | 39.87 | 39.90 | 38.85 | 38.93 | 171,211 | -0.95(-2.38%) |
Dec 28, 2020 | 39.61 | 40.19 | 39.06 | 39.88 | 182,343 | +0.82(+2.09%) |
Dec 24, 2020 | 38.94 | 39.15 | 38.73 | 39.06 | 47,476 | +0.08(+0.19%) |
Dec 23, 2020 | 39.40 | 39.41 | 38.87 | 38.99 | 131,619 | -0.20(-0.51%) |
Dec 22, 2020 | 39.42 | 39.81 | 39.11 | 39.18 | 142,270 | -0.15(-0.39%) |
Dec 21, 2020 | 38.27 | 39.37 | 38.09 | 39.34 | 220,858 | +0.50(+1.30%) |
Dec 18, 2020 | 39.18 | 40.44 | 38.63 | 38.83 | 767,316 | -0.15(-0.39%) |
Dec 17, 2020 | 38.41 | 39.11 | 38.21 | 38.99 | 194,104 | +0.66(+1.71%) |
Dec 16, 2020 | 37.69 | 38.67 | 37.69 | 38.33 | 201,150 | +0.89(+2.39%) |
Dec 15, 2020 | 37.09 | 37.47 | 36.83 | 37.44 | 448,198 | +0.73(+1.99%) |
Dec 14, 2020 | 36.93 | 37.40 | 36.71 | 36.71 | 311,727 | +0.01(+0.03%) |
Dec 11, 2020 | 36.78 | 37.26 | 36.31 | 36.70 | 172,327 | -0.33(-0.90%) |
Dec 10, 2020 | 37.34 | 37.47 | 36.95 | 37.03 | 181,654 | -0.48(-1.29%) |
Dec 09, 2020 | 38.20 | 38.21 | 37.48 | 37.51 | 222,442 | -0.33(-0.88%) |
Dec 08, 2020 | 37.60 | 38.17 | 37.34 | 37.85 | 279,536 | -0.01(-0.03%) |
Dec 07, 2020 | 37.47 | 38.08 | 37.47 | 37.85 | 140,618 | +0.14(+0.38%) |
Dec 04, 2020 | 37.28 | 37.92 | 37.28 | 37.71 | 168,643 | +0.57(+1.53%) |
Dec 03, 2020 | 37.00 | 37.32 | 36.84 | 37.14 | 121,907 | +0.15(+0.40%) |
Dec 02, 2020 | 36.91 | 37.88 | 36.78 | 37.00 | 233,381 | +0.23(+0.62%) |
Dec 01, 2020 | 35.77 | 36.97 | 35.67 | 36.77 | 247,703 | +1.10(+3.08%) |
Nov 30, 2020 | 35.88 | 35.93 | 35.15 | 35.67 | 385,980 | -0.06(-0.16%) |
Nov 27, 2020 | 35.99 | 35.99 | 35.31 | 35.73 | 104,421 | -0.16(-0.45%) |
Nov 25, 2020 | 35.89 | 35.95 | 35.36 | 35.89 | 163,290 | +0.09(+0.24%) |
Nov 24, 2020 | 36.20 | 36.20 | 35.45 | 35.80 | 211,588 | -0.03(-0.08%) |
Nov 23, 2020 | 35.96 | 36.25 | 35.57 | 35.83 | 238,509 | +0.21(+0.58%) |
Nov 20, 2020 | 35.05 | 35.75 | 34.72 | 35.62 | 214,866 | +0.38(+1.07%) |
Nov 19, 2020 | 34.95 | 35.45 | 34.77 | 35.24 | 158,462 | +0.16(+0.46%) |
Nov 18, 2020 | 35.76 | 35.86 | 35.06 | 35.08 | 153,796 | -0.71(-1.98%) |
Nov 17, 2020 | 35.21 | 35.85 | 34.75 | 35.79 | 211,616 | +0.47(+1.34%) |
Nov 16, 2020 | 34.61 | 35.39 | 34.04 | 35.32 | 245,295 | +0.98(+2.87%) |
Nov 13, 2020 | 34.64 | 35.13 | 34.28 | 34.34 | 299,629 | -0.25(-0.71%) |
Nov 12, 2020 | 35.51 | 35.72 | 34.26 | 34.58 | 263,472 | -0.94(-2.64%) |
Nov 11, 2020 | 35.58 | 36.60 | 35.08 | 35.52 | 228,056 | +0.10(+0.29%) |
Nov 10, 2020 | 35.48 | 35.77 | 34.54 | 35.42 | 423,700 | +0.07(+0.19%) |
Nov 09, 2020 | 37.93 | 38.24 | 35.31 | 35.35 | 588,460 | -1.60(-4.33%) |
Nov 06, 2020 | 37.10 | 38.42 | 34.46 | 36.95 | 742,785 | +2.25(+6.49%) |
Nov 05, 2020 | 33.80 | 34.81 | 33.62 | 34.70 | 326,083 | +1.02(+3.03%) |
Nov 04, 2020 | 33.17 | 34.41 | 32.90 | 33.67 | 307,482 | +0.37(+1.11%) |
Nov 03, 2020 | 32.78 | 33.71 | 32.70 | 33.31 | 200,983 | +0.89(+2.74%) |
Nov 02, 2020 | 32.46 | 32.50 | 32.01 | 32.42 | 179,090 | +0.12(+0.38%) |
Oct 30, 2020 | 33.90 | 33.90 | 32.01 | 32.29 | 464,187 | +0.60(+1.88%) |
Oct 29, 2020 | 32.12 | 32.42 | 31.55 | 31.70 | 230,508 | -0.46(-1.44%) |
Oct 28, 2020 | 31.93 | 32.51 | 31.42 | 32.16 | 395,208 | -0.41(-1.25%) |
Oct 27, 2020 | 32.42 | 33.34 | 32.36 | 32.57 | 242,361 | +0.07(+0.20%) |
Oct 26, 2020 | 32.63 | 32.87 | 32.29 | 32.50 | 229,059 | -0.41(-1.24%) |
Oct 23, 2020 | 33.09 | 33.22 | 32.84 | 32.91 | 177,029 | -0.15(-0.46%) |
Oct 22, 2020 | 33.09 | 33.19 | 32.55 | 33.06 | 235,119 | +0.19(+0.58%) |
Oct 21, 2020 | 32.66 | 33.35 | 32.66 | 32.87 | 177,544 | +0.11(+0.35%) |
Oct 20, 2020 | 33.04 | 33.38 | 32.70 | 32.76 | 225,489 | -0.13(-0.40%) |
Oct 19, 2020 | 32.93 | 33.25 | 32.85 | 32.89 | 286,444 | +0.06(+0.17%) |
Oct 16, 2020 | 33.26 | 33.37 | 32.69 | 32.83 | 168,680 | -0.27(-0.83%) |
Oct 15, 2020 | 32.45 | 33.23 | 32.18 | 33.11 | 318,446 | +0.29(+0.89%) |
Oct 14, 2020 | 33.49 | 33.66 | 32.80 | 32.81 | 179,845 | -0.53(-1.59%) |
Oct 13, 2020 | 33.46 | 33.58 | 33.13 | 33.34 | 308,051 | -0.22(-0.65%) |
Oct 12, 2020 | 33.35 | 33.68 | 33.09 | 33.56 | 233,830 | +0.21(+0.62%) |
Oct 09, 2020 | 33.36 | 33.69 | 33.27 | 33.35 | 184,745 | +0.14(+0.43%) |
Oct 08, 2020 | 34.08 | 34.08 | 33.07 | 33.21 | 333,967 | -0.50(-1.49%) |
Oct 07, 2020 | 33.87 | 34.30 | 33.70 | 33.71 | 263,830 | +0.12(+0.37%) |
Oct 06, 2020 | 34.75 | 34.81 | 33.46 | 33.59 | 242,983 | -0.85(-2.47%) |
Oct 05, 2020 | 33.14 | 34.48 | 33.12 | 34.44 | 230,750 | +1.45(+4.39%) |
Oct 02, 2020 | 32.16 | 33.26 | 32.16 | 32.99 | 195,948 | +0.16(+0.49%) |