Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.52 | 41.52 | 41.52 | 78,326 | +0.25(+0.60%) | |
Dec 30, 2020 | 41.36 | 41.53 | 41.21 | 41.27 | 78,326 | +0.48(+1.17%) |
Dec 29, 2020 | 40.76 | 41.01 | 40.66 | 40.79 | 118,123 | +0.29(+0.73%) |
Dec 28, 2020 | 40.56 | 40.63 | 40.22 | 40.50 | 97,282 | +0.70(+1.76%) |
Dec 24, 2020 | 39.55 | 39.80 | 39.52 | 39.80 | 39,199 | +0.80(+2.06%) |
Dec 23, 2020 | 39.00 | 39.13 | 38.88 | 38.99 | 52,215 | +1.25(+3.30%) |
Dec 22, 2020 | 37.99 | 37.99 | 37.60 | 37.75 | 71,807 | +0.65(+1.74%) |
Dec 21, 2020 | 36.87 | 37.37 | 36.47 | 37.10 | 317,966 | -2.74(-6.88%) |
Dec 18, 2020 | 39.87 | 39.98 | 39.70 | 39.84 | 61,374 | +0.14(+0.36%) |
Dec 17, 2020 | 39.58 | 39.77 | 39.52 | 39.70 | 83,541 | +0.55(+1.41%) |
Dec 16, 2020 | 39.23 | 39.37 | 38.99 | 39.15 | 51,562 | -0.15(-0.39%) |
Dec 15, 2020 | 38.68 | 39.30 | 38.48 | 39.30 | 98,009 | +1.19(+3.12%) |
Dec 14, 2020 | 38.80 | 38.80 | 38.06 | 38.11 | 61,611 | +0.04(+0.10%) |
Dec 11, 2020 | 38.18 | 38.34 | 38.00 | 38.07 | 60,743 | -0.32(-0.84%) |
Dec 10, 2020 | 37.63 | 38.41 | 37.63 | 38.39 | 81,357 | +0.54(+1.43%) |
Dec 09, 2020 | 38.49 | 38.49 | 37.49 | 37.85 | 141,360 | -0.08(-0.20%) |
Dec 08, 2020 | 37.84 | 37.93 | 37.57 | 37.93 | 46,943 | +0.19(+0.50%) |
Dec 07, 2020 | 37.87 | 38.02 | 37.64 | 37.74 | 93,345 | +0.58(+1.56%) |
Dec 04, 2020 | 36.93 | 37.19 | 36.83 | 37.16 | 127,477 | +0.68(+1.85%) |
Dec 03, 2020 | 36.54 | 36.94 | 36.42 | 36.48 | 98,959 | +0.24(+0.66%) |
Dec 02, 2020 | 36.07 | 36.36 | 35.85 | 36.24 | 94,384 | -0.13(-0.37%) |
Dec 01, 2020 | 36.00 | 36.48 | 35.87 | 36.38 | 151,292 | +2.12(+6.19%) |
Nov 30, 2020 | 34.79 | 34.79 | 34.16 | 34.26 | 85,241 | -0.94(-2.66%) |
Nov 27, 2020 | 35.24 | 35.26 | 34.98 | 35.19 | 52,756 | +0.22(+0.63%) |
Nov 25, 2020 | 34.64 | 35.10 | 34.64 | 34.97 | 100,573 | -0.71(-1.99%) |
Nov 24, 2020 | 35.32 | 35.76 | 35.15 | 35.68 | 144,988 | +1.13(+3.28%) |
Nov 23, 2020 | 35.02 | 35.02 | 34.45 | 34.55 | 72,899 | +0.19(+0.55%) |
Nov 20, 2020 | 34.46 | 34.52 | 34.33 | 34.36 | 39,199 | +0.09(+0.25%) |
Nov 19, 2020 | 33.97 | 34.40 | 33.95 | 34.27 | 49,271 | -0.28(-0.80%) |
Nov 18, 2020 | 34.85 | 35.02 | 34.53 | 34.55 | 77,253 | -0.09(-0.25%) |
Nov 17, 2020 | 34.45 | 34.78 | 34.25 | 34.64 | 80,515 | -0.11(-0.33%) |
Nov 16, 2020 | 34.46 | 34.83 | 34.46 | 34.75 | 94,208 | +0.70(+2.07%) |
Nov 13, 2020 | 33.62 | 34.10 | 33.62 | 34.05 | 85,335 | +1.08(+3.26%) |
Nov 12, 2020 | 33.37 | 33.47 | 32.80 | 32.97 | 98,114 | -0.86(-2.53%) |
Nov 11, 2020 | 33.48 | 33.83 | 33.48 | 33.83 | 48,533 | +0.36(+1.08%) |
Nov 10, 2020 | 33.17 | 33.61 | 33.00 | 33.47 | 70,868 | -0.82(-2.39%) |
Nov 09, 2020 | 35.11 | 35.11 | 34.11 | 34.28 | 228,946 | +1.56(+4.78%) |
Nov 06, 2020 | 32.43 | 32.80 | 32.30 | 32.72 | 87,542 | +0.52(+1.62%) |
Nov 05, 2020 | 31.97 | 32.21 | 31.78 | 32.20 | 115,135 | +0.80(+2.55%) |
Nov 04, 2020 | 30.72 | 31.67 | 30.42 | 31.40 | 137,975 | +1.55(+5.20%) |
Nov 03, 2020 | 29.78 | 29.88 | 29.54 | 29.85 | 120,834 | +0.47(+1.59%) |
Nov 02, 2020 | 29.17 | 29.43 | 28.82 | 29.38 | 63,614 | +0.13(+0.46%) |
Oct 30, 2020 | 29.54 | 29.54 | 28.81 | 29.25 | 100,994 | -0.10(-0.36%) |
Oct 29, 2020 | 29.24 | 29.61 | 28.87 | 29.36 | 115,556 | +0.28(+0.95%) |
Oct 28, 2020 | 29.94 | 30.25 | 29.06 | 29.08 | 146,632 | -2.45(-7.76%) |
Oct 27, 2020 | 31.74 | 31.86 | 31.38 | 31.52 | 49,316 | +0.56(+1.81%) |
Oct 26, 2020 | 30.95 | 31.45 | 30.65 | 30.96 | 126,759 | -2.04(-6.17%) |
Oct 23, 2020 | 32.70 | 33.07 | 32.31 | 33.00 | 28,795 | +0.56(+1.72%) |
Oct 22, 2020 | 32.62 | 32.66 | 32.14 | 32.44 | 64,036 | -0.54(-1.63%) |
Oct 21, 2020 | 32.61 | 33.35 | 32.58 | 32.98 | 38,322 | -0.13(-0.40%) |
Oct 20, 2020 | 33.00 | 33.62 | 32.98 | 33.11 | 63,786 | +0.41(+1.25%) |
Oct 19, 2020 | 33.02 | 33.43 | 32.65 | 32.70 | 96,904 | +0.16(+0.50%) |
Oct 16, 2020 | 32.61 | 32.81 | 32.25 | 32.54 | 73,564 | +0.20(+0.62%) |
Oct 15, 2020 | 31.80 | 32.43 | 31.71 | 32.34 | 188,924 | -1.92(-5.61%) |
Oct 14, 2020 | 34.44 | 34.85 | 34.20 | 34.26 | 105,239 | +0.80(+2.39%) |
Oct 13, 2020 | 33.64 | 33.66 | 33.26 | 33.47 | 75,031 | -0.88(-2.58%) |
Oct 12, 2020 | 34.02 | 34.60 | 33.92 | 34.35 | 85,870 | -0.43(-1.23%) |
Oct 09, 2020 | 34.63 | 34.93 | 34.10 | 34.78 | 87,437 | +1.18(+3.51%) |
Oct 08, 2020 | 33.84 | 34.06 | 33.58 | 33.60 | 66,174 | +0.07(+0.20%) |
Oct 07, 2020 | 33.52 | 33.75 | 33.43 | 33.53 | 99,631 | +0.98(+3.01%) |
Oct 06, 2020 | 33.03 | 33.17 | 32.35 | 32.55 | 91,494 | +0.30(+0.91%) |
Oct 05, 2020 | 31.80 | 32.36 | 31.80 | 32.26 | 126,114 | +1.69(+5.54%) |
Oct 02, 2020 | 29.78 | 30.92 | 29.74 | 30.56 | 135,254 | -0.81(-2.58%) |