Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.26 | 45.26 | 45.26 | 75,238 | +0.47(+1.05%) | |
Dec 30, 2020 | 42.89 | 45.15 | 42.64 | 44.79 | 75,238 | +1.93(+4.50%) |
Dec 29, 2020 | 44.02 | 44.85 | 42.22 | 42.86 | 72,067 | -1.33(-3.01%) |
Dec 28, 2020 | 43.66 | 44.72 | 43.66 | 44.19 | 124,613 | +0.99(+2.29%) |
Dec 24, 2020 | 44.02 | 45.08 | 43.17 | 43.20 | 35,600 | -0.89(-2.02%) |
Dec 23, 2020 | 44.12 | 45.63 | 43.73 | 44.09 | 56,739 | -0.06(-0.14%) |
Dec 22, 2020 | 42.78 | 45.69 | 42.22 | 44.15 | 81,455 | +1.33(+3.11%) |
Dec 21, 2020 | 43.83 | 44.06 | 41.02 | 42.82 | 181,014 | -1.98(-4.42%) |
Dec 18, 2020 | 42.27 | 47.48 | 42.09 | 44.80 | 569,200 | +2.76(+6.57%) |
Dec 17, 2020 | 41.41 | 42.29 | 39.62 | 42.04 | 221,141 | +1.09(+2.66%) |
Dec 16, 2020 | 41.39 | 42.50 | 40.32 | 40.95 | 184,158 | +1.68(+4.28%) |
Dec 15, 2020 | 38.72 | 39.47 | 38.03 | 39.27 | 82,939 | +0.82(+2.13%) |
Dec 14, 2020 | 37.74 | 38.61 | 37.70 | 38.45 | 99,479 | +1.19(+3.19%) |
Dec 11, 2020 | 38.50 | 38.56 | 37.00 | 37.26 | 100,600 | -1.42(-3.67%) |
Dec 10, 2020 | 38.10 | 38.85 | 37.40 | 38.68 | 63,498 | +0.53(+1.39%) |
Dec 09, 2020 | 38.48 | 39.82 | 37.84 | 38.15 | 97,096 | +0.18(+0.47%) |
Dec 08, 2020 | 36.95 | 38.12 | 36.38 | 37.97 | 112,278 | +0.73(+1.96%) |
Dec 07, 2020 | 37.48 | 37.92 | 36.60 | 37.24 | 56,632 | -0.48(-1.27%) |
Dec 04, 2020 | 36.61 | 37.85 | 36.46 | 37.72 | 49,300 | +1.11(+3.03%) |
Dec 03, 2020 | 36.98 | 36.98 | 36.16 | 36.61 | 54,909 | -0.46(-1.24%) |
Dec 02, 2020 | 36.95 | 37.38 | 36.32 | 37.07 | 77,593 | -0.35(-0.94%) |
Dec 01, 2020 | 38.13 | 38.29 | 36.99 | 37.42 | 113,784 | -0.38(-1.01%) |
Nov 30, 2020 | 37.96 | 38.38 | 37.57 | 37.80 | 135,808 | -0.47(-1.23%) |
Nov 27, 2020 | 38.47 | 38.96 | 37.84 | 38.27 | 26,100 | +0.02(+0.05%) |
Nov 25, 2020 | 38.68 | 39.35 | 37.22 | 38.25 | 101,600 | -0.79(-2.02%) |
Nov 24, 2020 | 37.56 | 39.36 | 37.20 | 39.04 | 92,252 | +1.87(+5.03%) |
Nov 23, 2020 | 36.41 | 37.50 | 36.41 | 37.17 | 44,250 | +0.97(+2.68%) |
Nov 20, 2020 | 36.14 | 36.38 | 35.68 | 36.20 | 75,400 | -0.34(-0.93%) |
Nov 19, 2020 | 36.58 | 36.95 | 35.93 | 36.54 | 40,921 | -0.38(-1.03%) |
Nov 18, 2020 | 37.54 | 38.02 | 36.92 | 36.92 | 50,004 | -0.53(-1.42%) |
Nov 17, 2020 | 37.82 | 37.82 | 36.54 | 37.45 | 84,888 | -0.62(-1.63%) |
Nov 16, 2020 | 38.00 | 39.04 | 37.67 | 38.07 | 87,638 | +0.26(+0.69%) |
Nov 13, 2020 | 37.63 | 38.01 | 36.47 | 37.81 | 85,700 | +0.31(+0.83%) |
Nov 12, 2020 | 37.29 | 37.62 | 36.78 | 37.50 | 125,388 | -0.26(-0.69%) |
Nov 11, 2020 | 38.33 | 38.33 | 36.96 | 37.76 | 68,602 | -0.57(-1.49%) |
Nov 10, 2020 | 35.58 | 38.34 | 34.86 | 38.33 | 108,440 | +3.23(+9.20%) |
Nov 09, 2020 | 34.14 | 35.84 | 32.51 | 35.10 | 182,306 | +2.51(+7.70%) |
Nov 06, 2020 | 33.99 | 34.86 | 32.55 | 32.59 | 82,300 | -1.31(-3.86%) |
Nov 05, 2020 | 36.00 | 36.75 | 33.01 | 33.90 | 157,041 | -2.87(-7.81%) |
Nov 04, 2020 | 34.99 | 37.16 | 34.92 | 36.77 | 128,264 | +1.73(+4.94%) |
Nov 03, 2020 | 33.63 | 35.33 | 32.99 | 35.04 | 136,718 | +1.92(+5.80%) |
Nov 02, 2020 | 33.15 | 33.69 | 32.75 | 33.12 | 85,929 | +0.50(+1.53%) |
Oct 30, 2020 | 33.69 | 33.69 | 32.04 | 32.62 | 140,600 | -0.92(-2.74%) |
Oct 29, 2020 | 33.21 | 34.00 | 32.85 | 33.54 | 73,456 | +0.20(+0.60%) |
Oct 28, 2020 | 33.50 | 33.99 | 33.13 | 33.34 | 63,322 | -1.06(-3.08%) |
Oct 27, 2020 | 34.46 | 34.92 | 34.06 | 34.40 | 91,083 | -0.24(-0.69%) |
Oct 26, 2020 | 34.83 | 35.11 | 34.13 | 34.64 | 94,178 | -0.57(-1.62%) |
Oct 23, 2020 | 36.04 | 36.04 | 34.87 | 35.21 | 38,200 | -0.73(-2.03%) |
Oct 22, 2020 | 35.79 | 36.85 | 35.49 | 35.94 | 109,051 | +0.11(+0.31%) |
Oct 21, 2020 | 35.98 | 36.60 | 34.61 | 35.83 | 69,948 | -0.30(-0.83%) |
Oct 20, 2020 | 37.43 | 37.84 | 35.62 | 36.13 | 117,131 | -1.69(-4.47%) |
Oct 19, 2020 | 38.86 | 38.93 | 37.77 | 37.82 | 140,681 | -0.73(-1.89%) |
Oct 16, 2020 | 38.36 | 39.11 | 38.36 | 38.55 | 56,500 | +0.19(+0.50%) |
Oct 15, 2020 | 37.08 | 38.69 | 36.54 | 38.36 | 79,431 | +0.81(+2.16%) |
Oct 14, 2020 | 38.59 | 38.61 | 37.55 | 37.55 | 35,492 | -1.04(-2.69%) |
Oct 13, 2020 | 38.61 | 39.03 | 38.26 | 38.59 | 44,622 | -0.33(-0.85%) |
Oct 12, 2020 | 38.43 | 39.45 | 38.28 | 38.92 | 65,550 | +0.60(+1.57%) |
Oct 09, 2020 | 38.18 | 38.42 | 36.50 | 38.32 | 55,300 | +0.39(+1.03%) |
Oct 08, 2020 | 37.99 | 38.35 | 37.06 | 37.93 | 75,246 | +0.40(+1.07%) |
Oct 07, 2020 | 35.91 | 37.77 | 35.89 | 37.53 | 114,192 | +1.78(+4.98%) |
Oct 06, 2020 | 36.06 | 36.63 | 35.35 | 35.75 | 153,756 | -0.24(-0.67%) |
Oct 05, 2020 | 36.62 | 37.38 | 35.78 | 35.99 | 85,794 | -0.10(-0.28%) |
Oct 02, 2020 | 36.41 | 37.46 | 35.45 | 36.09 | 162,600 | -1.12(-3.01%) |