Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.70 | 40.70 | 40.70 | 691,869 | +0.22(+0.54%) | |
Dec 30, 2020 | 40.66 | 41.11 | 40.30 | 40.49 | 691,869 | -0.06(-0.16%) |
Dec 29, 2020 | 40.91 | 41.02 | 40.08 | 40.55 | 666,559 | -0.09(-0.22%) |
Dec 28, 2020 | 40.46 | 41.19 | 40.14 | 40.64 | 754,506 | +0.58(+1.45%) |
Dec 24, 2020 | 39.87 | 40.12 | 39.69 | 40.06 | 416,505 | +0.32(+0.80%) |
Dec 23, 2020 | 39.93 | 40.28 | 39.56 | 39.74 | 993,898 | -0.17(-0.43%) |
Dec 22, 2020 | 40.74 | 40.79 | 39.74 | 39.91 | 1,151,369 | -0.87(-2.14%) |
Dec 21, 2020 | 41.02 | 41.03 | 40.19 | 40.79 | 1,246,671 | -1.17(-2.78%) |
Dec 18, 2020 | 42.63 | 42.63 | 41.50 | 41.95 | 1,860,375 | -0.80(-1.87%) |
Dec 17, 2020 | 43.12 | 43.18 | 42.62 | 42.75 | 859,518 | -0.40(-0.93%) |
Dec 16, 2020 | 43.92 | 43.95 | 43.13 | 43.15 | 718,033 | -0.87(-1.98%) |
Dec 15, 2020 | 42.85 | 44.07 | 42.46 | 44.03 | 840,599 | +1.58(+3.73%) |
Dec 14, 2020 | 43.72 | 43.84 | 42.43 | 42.44 | 905,449 | -1.07(-2.47%) |
Dec 11, 2020 | 44.11 | 44.34 | 43.19 | 43.52 | 949,139 | -0.86(-1.95%) |
Dec 10, 2020 | 44.02 | 44.43 | 43.93 | 44.38 | 803,248 | +0.25(+0.58%) |
Dec 09, 2020 | 44.64 | 44.69 | 43.79 | 44.13 | 1,037,068 | -0.23(-0.51%) |
Dec 08, 2020 | 44.14 | 44.75 | 43.87 | 44.35 | 1,232,875 | -0.01(-0.02%) |
Dec 07, 2020 | 45.23 | 45.23 | 44.11 | 44.36 | 742,182 | -1.03(-2.27%) |
Dec 04, 2020 | 44.00 | 45.42 | 44.00 | 45.39 | 810,158 | +1.40(+3.19%) |
Dec 03, 2020 | 43.63 | 44.20 | 43.47 | 43.99 | 990,702 | +0.34(+0.77%) |
Dec 02, 2020 | 44.18 | 44.52 | 43.38 | 43.65 | 1,280,891 | -0.45(-1.01%) |
Dec 01, 2020 | 44.12 | 44.58 | 43.83 | 44.10 | 1,142,048 | +0.21(+0.48%) |
Nov 30, 2020 | 43.94 | 44.24 | 43.55 | 43.89 | 1,248,876 | +0.17(+0.40%) |
Nov 27, 2020 | 43.70 | 43.98 | 43.53 | 43.72 | 365,527 | +0.09(+0.21%) |
Nov 25, 2020 | 43.99 | 43.99 | 43.22 | 43.63 | 560,321 | -0.43(-0.98%) |
Nov 24, 2020 | 43.48 | 44.71 | 43.25 | 44.06 | 944,923 | +0.80(+1.84%) |
Nov 23, 2020 | 43.41 | 43.99 | 43.21 | 43.26 | 878,148 | -0.33(-0.75%) |
Nov 20, 2020 | 44.18 | 44.49 | 43.44 | 43.59 | 1,115,475 | -0.63(-1.43%) |
Nov 19, 2020 | 43.19 | 44.25 | 42.74 | 44.22 | 783,782 | +0.56(+1.29%) |
Nov 18, 2020 | 44.01 | 44.78 | 43.62 | 43.66 | 846,391 | -0.39(-0.88%) |
Nov 17, 2020 | 43.26 | 44.57 | 42.92 | 44.05 | 1,230,075 | -0.52(-1.16%) |
Nov 16, 2020 | 45.16 | 45.22 | 43.97 | 44.57 | 1,069,512 | +0.12(+0.27%) |
Nov 13, 2020 | 43.36 | 44.62 | 43.36 | 44.45 | 831,032 | +1.36(+3.15%) |
Nov 12, 2020 | 42.35 | 43.52 | 42.07 | 43.09 | 964,418 | +0.40(+0.93%) |
Nov 11, 2020 | 43.88 | 44.25 | 42.06 | 42.69 | 1,723,651 | -1.26(-2.87%) |
Nov 10, 2020 | 41.70 | 44.32 | 41.34 | 43.95 | 1,291,009 | +2.25(+5.39%) |
Nov 09, 2020 | 42.59 | 43.00 | 41.21 | 41.70 | 1,688,641 | +1.20(+2.98%) |
Nov 06, 2020 | 40.87 | 41.10 | 40.08 | 40.50 | 1,527,956 | -0.46(-1.13%) |
Nov 05, 2020 | 39.86 | 41.26 | 39.56 | 40.96 | 3,502,351 | +3.55(+9.49%) |
Nov 04, 2020 | 39.67 | 40.88 | 37.32 | 37.41 | 3,009,288 | -3.69(-8.97%) |
Nov 03, 2020 | 41.92 | 42.26 | 40.77 | 41.10 | 944,728 | -0.23(-0.55%) |
Nov 02, 2020 | 40.39 | 41.39 | 40.05 | 41.32 | 1,105,527 | +1.58(+3.97%) |
Oct 30, 2020 | 38.31 | 39.75 | 37.94 | 39.75 | 1,207,861 | +1.21(+3.15%) |
Oct 29, 2020 | 38.54 | 38.83 | 37.70 | 38.53 | 939,615 | -0.05(-0.12%) |
Oct 28, 2020 | 39.17 | 39.43 | 38.38 | 38.58 | 900,056 | -1.31(-3.29%) |
Oct 27, 2020 | 40.68 | 40.85 | 39.88 | 39.89 | 621,647 | -0.68(-1.67%) |
Oct 26, 2020 | 41.49 | 41.59 | 40.21 | 40.57 | 693,559 | -0.76(-1.84%) |
Oct 23, 2020 | 41.40 | 41.54 | 41.02 | 41.33 | 476,610 | +0.13(+0.31%) |
Oct 22, 2020 | 40.83 | 41.30 | 40.53 | 41.20 | 1,083,874 | +0.57(+1.40%) |
Oct 21, 2020 | 41.62 | 42.01 | 40.60 | 40.63 | 867,067 | -1.19(-2.84%) |
Oct 20, 2020 | 41.76 | 41.92 | 41.20 | 41.82 | 741,592 | +0.45(+1.10%) |
Oct 19, 2020 | 42.67 | 42.79 | 41.31 | 41.37 | 831,061 | -1.56(-3.63%) |
Oct 16, 2020 | 42.49 | 43.25 | 42.33 | 42.93 | 803,327 | +0.62(+1.46%) |
Oct 15, 2020 | 41.23 | 42.39 | 41.23 | 42.31 | 639,362 | +0.53(+1.26%) |
Oct 14, 2020 | 41.71 | 42.03 | 41.54 | 41.78 | 496,648 | +0.19(+0.46%) |
Oct 13, 2020 | 41.64 | 42.35 | 41.56 | 41.59 | 736,731 | -0.42(-0.99%) |
Oct 12, 2020 | 41.71 | 42.37 | 41.55 | 42.01 | 575,662 | +0.46(+1.11%) |
Oct 09, 2020 | 41.39 | 41.89 | 40.92 | 41.55 | 858,847 | +0.05(+0.13%) |
Oct 08, 2020 | 41.21 | 41.64 | 41.04 | 41.49 | 585,386 | +0.62(+1.51%) |
Oct 07, 2020 | 40.42 | 41.19 | 40.40 | 40.88 | 673,617 | +0.65(+1.62%) |
Oct 06, 2020 | 41.28 | 41.35 | 40.12 | 40.23 | 1,397,929 | -0.82(-1.99%) |
Oct 05, 2020 | 40.92 | 41.50 | 40.63 | 41.04 | 1,483,667 | +0.41(+1.00%) |
Oct 02, 2020 | 40.57 | 41.16 | 40.26 | 40.63 | 697,365 | -0.39(-0.95%) |