Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.41 | 44.41 | 44.41 | 752,655 | +0.59(+1.35%) | |
Dec 30, 2020 | 43.46 | 44.14 | 43.34 | 43.82 | 752,655 | +0.36(+0.82%) |
Dec 29, 2020 | 44.03 | 44.33 | 43.39 | 43.47 | 594,711 | -0.36(-0.81%) |
Dec 28, 2020 | 43.70 | 44.32 | 43.60 | 43.82 | 530,780 | +0.41(+0.95%) |
Dec 24, 2020 | 43.52 | 43.64 | 43.15 | 43.41 | 304,198 | -0.10(-0.23%) |
Dec 23, 2020 | 42.90 | 43.79 | 42.90 | 43.51 | 1,058,160 | +1.04(+2.44%) |
Dec 22, 2020 | 43.00 | 43.39 | 42.45 | 42.47 | 932,647 | -0.71(-1.64%) |
Dec 21, 2020 | 43.08 | 43.43 | 42.33 | 43.18 | 1,223,185 | -0.03(-0.07%) |
Dec 18, 2020 | 43.79 | 44.03 | 42.82 | 43.21 | 3,656,165 | -0.60(-1.37%) |
Dec 17, 2020 | 43.95 | 44.14 | 43.41 | 43.81 | 1,270,175 | +0.05(+0.11%) |
Dec 16, 2020 | 43.81 | 44.00 | 43.49 | 43.76 | 1,075,266 | +0.03(+0.07%) |
Dec 15, 2020 | 42.67 | 43.93 | 42.65 | 43.73 | 1,263,251 | +1.44(+3.41%) |
Dec 14, 2020 | 43.75 | 43.76 | 42.28 | 42.29 | 1,268,545 | -0.78(-1.81%) |
Dec 11, 2020 | 42.41 | 43.32 | 42.40 | 43.07 | 881,984 | +0.00(+0.00%) |
Dec 10, 2020 | 42.22 | 43.18 | 42.00 | 43.07 | 979,050 | +0.49(+1.16%) |
Dec 09, 2020 | 42.83 | 42.99 | 42.40 | 42.58 | 880,560 | -0.21(-0.48%) |
Dec 08, 2020 | 41.64 | 42.91 | 41.60 | 42.79 | 1,091,744 | +0.60(+1.43%) |
Dec 07, 2020 | 42.41 | 42.73 | 42.09 | 42.18 | 888,080 | -0.58(-1.36%) |
Dec 04, 2020 | 42.21 | 43.02 | 42.10 | 42.77 | 1,039,405 | +0.72(+1.71%) |
Dec 03, 2020 | 41.94 | 42.61 | 41.78 | 42.05 | 803,348 | +0.05(+0.12%) |
Dec 02, 2020 | 41.74 | 42.12 | 41.36 | 42.00 | 881,054 | +0.01(+0.02%) |
Dec 01, 2020 | 42.38 | 42.83 | 41.93 | 41.99 | 1,122,682 | +0.64(+1.55%) |
Nov 30, 2020 | 42.53 | 43.00 | 41.18 | 41.35 | 3,604,557 | -1.48(-3.46%) |
Nov 27, 2020 | 43.67 | 43.77 | 42.74 | 42.83 | 500,240 | -0.95(-2.16%) |
Nov 25, 2020 | 43.95 | 44.00 | 42.95 | 43.77 | 714,933 | -0.51(-1.16%) |
Nov 24, 2020 | 43.85 | 44.39 | 43.61 | 44.29 | 1,261,090 | +1.40(+3.27%) |
Nov 23, 2020 | 42.39 | 42.95 | 42.22 | 42.88 | 969,802 | +1.10(+2.64%) |
Nov 20, 2020 | 42.05 | 42.65 | 41.65 | 41.78 | 820,518 | -0.40(-0.96%) |
Nov 19, 2020 | 42.02 | 42.30 | 41.25 | 42.18 | 859,366 | -0.25(-0.58%) |
Nov 18, 2020 | 43.13 | 43.46 | 42.43 | 42.43 | 583,043 | -0.59(-1.37%) |
Nov 17, 2020 | 42.37 | 43.16 | 41.95 | 43.02 | 664,448 | +0.04(+0.09%) |
Nov 16, 2020 | 43.17 | 43.17 | 42.05 | 42.98 | 599,631 | +1.31(+3.14%) |
Nov 13, 2020 | 41.02 | 41.84 | 40.66 | 41.67 | 620,743 | +1.23(+3.05%) |
Nov 12, 2020 | 40.43 | 40.98 | 39.98 | 40.44 | 841,886 | -0.30(-0.73%) |
Nov 11, 2020 | 41.95 | 41.95 | 40.44 | 40.73 | 929,445 | -0.99(-2.38%) |
Nov 10, 2020 | 42.33 | 42.78 | 41.58 | 41.73 | 1,102,706 | -0.19(-0.45%) |
Nov 09, 2020 | 40.94 | 42.81 | 40.42 | 41.92 | 1,291,496 | +4.79(+12.89%) |
Nov 06, 2020 | 37.46 | 38.02 | 37.08 | 37.13 | 775,548 | -0.20(-0.53%) |
Nov 05, 2020 | 36.05 | 37.63 | 36.05 | 37.33 | 908,555 | +1.46(+4.06%) |
Nov 04, 2020 | 36.26 | 37.24 | 35.71 | 35.87 | 1,037,950 | -1.46(-3.91%) |
Nov 03, 2020 | 37.46 | 37.69 | 37.00 | 37.33 | 825,612 | +0.55(+1.50%) |
Nov 02, 2020 | 35.60 | 37.01 | 34.86 | 36.77 | 1,260,952 | +2.61(+7.64%) |
Oct 30, 2020 | 33.66 | 34.36 | 33.56 | 34.16 | 921,522 | +0.45(+1.34%) |
Oct 29, 2020 | 32.56 | 34.03 | 32.26 | 33.71 | 876,466 | +0.95(+2.89%) |
Oct 28, 2020 | 32.70 | 33.40 | 32.62 | 32.76 | 987,008 | -0.88(-2.61%) |
Oct 27, 2020 | 34.44 | 34.66 | 33.64 | 33.64 | 769,922 | -0.97(-2.79%) |
Oct 26, 2020 | 35.19 | 35.21 | 34.37 | 34.61 | 717,487 | -1.08(-3.04%) |
Oct 23, 2020 | 35.72 | 36.02 | 35.43 | 35.69 | 553,745 | +0.30(+0.83%) |
Oct 22, 2020 | 34.93 | 35.60 | 34.80 | 35.40 | 750,185 | +0.33(+0.93%) |
Oct 21, 2020 | 34.72 | 35.34 | 34.60 | 35.07 | 787,016 | +0.35(+1.02%) |
Oct 20, 2020 | 34.79 | 35.40 | 34.65 | 34.72 | 698,558 | +0.30(+0.86%) |
Oct 19, 2020 | 35.15 | 35.44 | 34.37 | 34.42 | 416,014 | -0.79(-2.24%) |
Oct 16, 2020 | 35.09 | 35.67 | 34.76 | 35.21 | 362,497 | +0.10(+0.28%) |
Oct 15, 2020 | 34.28 | 35.15 | 34.20 | 35.11 | 405,846 | +0.29(+0.82%) |
Oct 14, 2020 | 35.24 | 35.74 | 34.79 | 34.82 | 774,696 | -0.52(-1.48%) |
Oct 13, 2020 | 36.36 | 36.71 | 35.24 | 35.35 | 630,617 | -1.46(-3.96%) |
Oct 12, 2020 | 36.31 | 36.93 | 36.22 | 36.80 | 608,187 | +0.37(+1.03%) |
Oct 09, 2020 | 36.75 | 36.88 | 36.12 | 36.43 | 535,169 | -0.01(-0.03%) |
Oct 08, 2020 | 35.94 | 36.51 | 35.78 | 36.44 | 472,862 | +0.88(+2.47%) |
Oct 07, 2020 | 35.25 | 35.72 | 35.20 | 35.56 | 596,986 | +0.59(+1.69%) |
Oct 06, 2020 | 36.01 | 36.05 | 34.95 | 34.97 | 716,735 | -0.64(-1.80%) |
Oct 05, 2020 | 35.55 | 35.91 | 35.01 | 35.61 | 453,919 | +0.64(+1.83%) |
Oct 02, 2020 | 33.76 | 35.26 | 33.49 | 34.97 | 569,581 | +0.63(+1.84%) |