Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.68 | 40.68 | 40.68 | 1,451,198 | +0.07(+0.16%) | |
Dec 30, 2020 | 40.13 | 40.73 | 40.13 | 40.61 | 1,451,198 | +0.55(+1.37%) |
Dec 29, 2020 | 40.50 | 40.58 | 39.94 | 40.07 | 1,268,631 | -0.34(-0.85%) |
Dec 28, 2020 | 40.92 | 41.00 | 40.34 | 40.41 | 1,743,582 | -0.30(-0.74%) |
Dec 24, 2020 | 40.70 | 40.74 | 40.25 | 40.71 | 536,683 | +0.17(+0.42%) |
Dec 23, 2020 | 40.69 | 40.88 | 40.34 | 40.54 | 2,850,362 | +0.12(+0.30%) |
Dec 22, 2020 | 40.70 | 40.90 | 40.34 | 40.42 | 2,647,455 | -0.07(-0.16%) |
Dec 21, 2020 | 40.20 | 40.52 | 39.54 | 40.48 | 4,231,620 | -0.41(-1.00%) |
Dec 18, 2020 | 40.70 | 41.01 | 40.34 | 40.89 | 6,741,971 | +0.19(+0.46%) |
Dec 17, 2020 | 40.46 | 40.74 | 40.01 | 40.70 | 2,423,042 | +0.36(+0.89%) |
Dec 16, 2020 | 40.43 | 40.62 | 40.21 | 40.34 | 2,725,049 | +0.13(+0.33%) |
Dec 15, 2020 | 39.68 | 40.21 | 39.59 | 40.21 | 2,929,850 | +0.93(+2.37%) |
Dec 14, 2020 | 40.36 | 40.43 | 39.27 | 39.28 | 3,063,631 | -0.51(-1.28%) |
Dec 11, 2020 | 39.58 | 40.00 | 39.32 | 39.79 | 2,264,924 | -0.01(-0.02%) |
Dec 10, 2020 | 40.10 | 40.48 | 39.66 | 39.80 | 2,588,828 | -0.74(-1.82%) |
Dec 09, 2020 | 40.09 | 40.72 | 40.09 | 40.53 | 3,234,479 | +0.37(+0.92%) |
Dec 08, 2020 | 39.69 | 40.18 | 39.50 | 40.16 | 2,596,870 | +0.34(+0.86%) |
Dec 07, 2020 | 40.02 | 40.02 | 39.23 | 39.82 | 3,833,684 | -0.16(-0.41%) |
Dec 04, 2020 | 39.81 | 40.14 | 39.32 | 39.98 | 4,950,297 | +0.52(+1.31%) |
Dec 03, 2020 | 40.71 | 40.87 | 39.18 | 39.47 | 5,550,387 | -1.33(-3.25%) |
Dec 02, 2020 | 40.65 | 41.16 | 40.49 | 40.79 | 2,094,794 | +0.01(+0.02%) |
Dec 01, 2020 | 41.10 | 41.40 | 40.51 | 40.79 | 3,100,181 | +0.30(+0.75%) |
Nov 30, 2020 | 41.33 | 41.42 | 40.36 | 40.48 | 4,188,630 | -0.99(-2.39%) |
Nov 27, 2020 | 41.45 | 41.90 | 41.14 | 41.47 | 1,124,456 | -0.31(-0.74%) |
Nov 25, 2020 | 41.92 | 42.18 | 41.40 | 41.78 | 2,823,241 | -0.65(-1.54%) |
Nov 24, 2020 | 41.33 | 42.54 | 41.32 | 42.44 | 3,568,978 | +1.52(+3.72%) |
Nov 23, 2020 | 41.02 | 41.33 | 40.74 | 40.92 | 3,386,739 | +0.47(+1.17%) |
Nov 20, 2020 | 40.25 | 40.70 | 39.84 | 40.44 | 4,118,565 | +0.16(+0.41%) |
Nov 19, 2020 | 40.20 | 40.39 | 39.69 | 40.28 | 4,246,552 | -0.27(-0.67%) |
Nov 18, 2020 | 41.09 | 41.41 | 40.54 | 40.55 | 3,694,724 | -0.43(-1.06%) |
Nov 17, 2020 | 40.56 | 41.33 | 40.18 | 40.98 | 6,876,935 | +0.11(+0.26%) |
Nov 16, 2020 | 40.43 | 41.10 | 39.89 | 40.88 | 4,895,764 | +1.69(+4.32%) |
Nov 13, 2020 | 38.54 | 39.33 | 38.54 | 39.18 | 2,944,486 | +1.07(+2.82%) |
Nov 12, 2020 | 38.97 | 39.12 | 37.55 | 38.11 | 3,427,580 | -1.28(-3.25%) |
Nov 11, 2020 | 39.66 | 39.88 | 38.92 | 39.39 | 4,059,543 | -0.12(-0.31%) |
Nov 10, 2020 | 38.50 | 39.55 | 38.17 | 39.51 | 3,698,360 | +1.18(+3.08%) |
Nov 09, 2020 | 39.62 | 40.73 | 38.25 | 38.33 | 4,650,654 | +0.70(+1.87%) |
Nov 06, 2020 | 38.12 | 38.34 | 37.23 | 37.62 | 2,490,273 | -0.32(-0.85%) |
Nov 05, 2020 | 36.82 | 38.46 | 36.63 | 37.95 | 3,399,022 | +1.46(+3.99%) |
Nov 04, 2020 | 37.22 | 37.52 | 36.21 | 36.49 | 2,696,774 | -1.16(-3.07%) |
Nov 03, 2020 | 37.15 | 37.84 | 36.86 | 37.65 | 3,589,892 | +1.19(+3.26%) |
Nov 02, 2020 | 36.04 | 36.64 | 35.65 | 36.46 | 3,308,492 | +1.05(+2.97%) |
Oct 30, 2020 | 35.39 | 35.72 | 34.95 | 35.41 | 3,154,700 | -0.07(-0.21%) |
Oct 29, 2020 | 34.60 | 35.88 | 34.38 | 35.48 | 3,693,137 | +0.68(+1.95%) |
Oct 28, 2020 | 35.20 | 35.54 | 34.56 | 34.80 | 4,392,127 | -1.11(-3.09%) |
Oct 27, 2020 | 36.56 | 36.65 | 35.88 | 35.91 | 3,342,441 | -0.74(-2.03%) |
Oct 26, 2020 | 36.98 | 37.27 | 36.35 | 36.65 | 3,037,221 | -0.90(-2.39%) |
Oct 23, 2020 | 37.88 | 38.18 | 37.49 | 37.55 | 2,414,525 | -0.15(-0.41%) |
Oct 22, 2020 | 37.49 | 37.79 | 37.27 | 37.70 | 2,168,542 | +0.09(+0.24%) |
Oct 21, 2020 | 37.46 | 38.08 | 37.29 | 37.61 | 2,923,924 | +0.06(+0.17%) |
Oct 20, 2020 | 38.21 | 38.29 | 37.32 | 37.55 | 3,516,335 | -0.23(-0.62%) |
Oct 19, 2020 | 37.85 | 38.06 | 37.52 | 37.78 | 3,984,112 | +0.12(+0.32%) |
Oct 16, 2020 | 37.52 | 37.88 | 37.08 | 37.66 | 6,067,700 | +0.80(+2.17%) |
Oct 15, 2020 | 35.68 | 36.91 | 35.58 | 36.86 | 4,646,721 | +0.72(+1.99%) |
Oct 14, 2020 | 35.83 | 36.40 | 35.83 | 36.14 | 3,607,322 | +0.53(+1.48%) |
Oct 13, 2020 | 35.67 | 36.13 | 35.18 | 35.62 | 3,368,661 | -0.37(-1.03%) |
Oct 12, 2020 | 35.56 | 36.43 | 35.09 | 35.99 | 5,586,982 | +1.46(+4.22%) |
Oct 09, 2020 | 35.24 | 35.77 | 34.53 | 34.53 | 5,752,230 | +0.15(+0.42%) |
Oct 08, 2020 | 33.84 | 34.40 | 33.82 | 34.39 | 2,557,232 | +0.55(+1.63%) |
Oct 07, 2020 | 33.25 | 33.97 | 33.15 | 33.84 | 3,472,665 | +0.92(+2.80%) |
Oct 06, 2020 | 33.58 | 33.78 | 32.88 | 32.91 | 3,304,697 | -0.62(-1.83%) |
Oct 05, 2020 | 33.22 | 33.84 | 33.07 | 33.53 | 2,978,227 | +0.77(+2.35%) |
Oct 02, 2020 | 31.81 | 32.99 | 31.68 | 32.76 | 3,471,406 | +0.43(+1.33%) |