Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.66 | 40.66 | 40.66 | 1,451,814 | +0.07(+0.16%) | |
Dec 30, 2020 | 40.11 | 40.71 | 40.11 | 40.60 | 1,451,814 | +0.55(+1.37%) |
Dec 29, 2020 | 40.48 | 40.56 | 39.92 | 40.05 | 1,269,169 | -0.34(-0.85%) |
Dec 28, 2020 | 40.90 | 40.98 | 40.33 | 40.39 | 1,744,321 | -0.30(-0.74%) |
Dec 24, 2020 | 40.68 | 40.73 | 40.23 | 40.70 | 536,911 | +0.17(+0.42%) |
Dec 23, 2020 | 40.67 | 40.86 | 40.32 | 40.52 | 2,851,571 | +0.12(+0.30%) |
Dec 22, 2020 | 40.68 | 40.88 | 40.33 | 40.40 | 2,648,578 | -0.07(-0.16%) |
Dec 21, 2020 | 40.18 | 40.51 | 39.53 | 40.47 | 4,233,414 | -0.41(-1.00%) |
Dec 18, 2020 | 40.69 | 40.99 | 40.33 | 40.88 | 6,744,830 | +0.19(+0.46%) |
Dec 17, 2020 | 40.44 | 40.72 | 39.99 | 40.69 | 2,424,069 | +0.36(+0.89%) |
Dec 16, 2020 | 40.41 | 40.61 | 40.20 | 40.33 | 2,726,204 | +0.13(+0.33%) |
Dec 15, 2020 | 39.66 | 40.20 | 39.57 | 40.20 | 2,931,092 | +0.93(+2.37%) |
Dec 14, 2020 | 40.34 | 40.41 | 39.26 | 39.26 | 3,064,930 | -0.51(-1.28%) |
Dec 11, 2020 | 39.56 | 39.98 | 39.30 | 39.77 | 2,265,884 | -0.01(-0.02%) |
Dec 10, 2020 | 40.08 | 40.46 | 39.64 | 39.78 | 2,589,926 | -0.74(-1.82%) |
Dec 09, 2020 | 40.07 | 40.70 | 40.07 | 40.52 | 3,235,850 | +0.37(+0.92%) |
Dec 08, 2020 | 39.67 | 40.16 | 39.48 | 40.15 | 2,597,972 | +0.34(+0.86%) |
Dec 07, 2020 | 40.00 | 40.00 | 39.21 | 39.80 | 3,835,310 | -0.16(-0.41%) |
Dec 04, 2020 | 39.80 | 40.12 | 39.30 | 39.97 | 4,952,396 | +0.52(+1.31%) |
Dec 03, 2020 | 40.70 | 40.85 | 39.17 | 39.45 | 5,552,741 | -1.32(-3.25%) |
Dec 02, 2020 | 40.63 | 41.14 | 40.47 | 40.78 | 2,095,683 | +0.01(+0.02%) |
Dec 01, 2020 | 41.08 | 41.38 | 40.49 | 40.77 | 3,101,495 | +0.30(+0.75%) |
Nov 30, 2020 | 41.32 | 41.40 | 40.34 | 40.47 | 4,190,406 | -0.99(-2.39%) |
Nov 27, 2020 | 41.43 | 41.88 | 41.12 | 41.46 | 1,124,933 | -0.31(-0.74%) |
Nov 25, 2020 | 41.91 | 42.16 | 41.38 | 41.77 | 2,824,438 | -0.65(-1.54%) |
Nov 24, 2020 | 41.32 | 42.52 | 41.30 | 42.42 | 3,570,491 | +1.52(+3.72%) |
Nov 23, 2020 | 41.00 | 41.32 | 40.73 | 40.90 | 3,388,175 | +0.47(+1.17%) |
Nov 20, 2020 | 40.23 | 40.69 | 39.82 | 40.43 | 4,120,312 | +0.16(+0.41%) |
Nov 19, 2020 | 40.19 | 40.38 | 39.67 | 40.26 | 4,248,353 | -0.27(-0.67%) |
Nov 18, 2020 | 41.07 | 41.39 | 40.52 | 40.53 | 3,696,290 | -0.43(-1.06%) |
Nov 17, 2020 | 40.55 | 41.32 | 40.16 | 40.96 | 6,879,851 | +0.11(+0.26%) |
Nov 16, 2020 | 40.42 | 41.09 | 39.87 | 40.86 | 4,897,840 | +1.69(+4.32%) |
Nov 13, 2020 | 38.52 | 39.31 | 38.52 | 39.17 | 2,945,735 | +1.07(+2.82%) |
Nov 12, 2020 | 38.96 | 39.10 | 37.53 | 38.09 | 3,429,033 | -1.28(-3.25%) |
Nov 11, 2020 | 39.65 | 39.86 | 38.90 | 39.37 | 4,061,264 | -0.12(-0.31%) |
Nov 10, 2020 | 38.48 | 39.53 | 38.16 | 39.49 | 3,699,928 | +1.18(+3.08%) |
Nov 09, 2020 | 39.60 | 40.71 | 38.24 | 38.31 | 4,652,626 | +0.70(+1.87%) |
Nov 06, 2020 | 38.11 | 38.33 | 37.21 | 37.61 | 2,491,328 | -0.32(-0.85%) |
Nov 05, 2020 | 36.81 | 38.44 | 36.61 | 37.93 | 3,400,463 | +1.46(+3.99%) |
Nov 04, 2020 | 37.20 | 37.50 | 36.19 | 36.47 | 2,697,917 | -1.16(-3.07%) |
Nov 03, 2020 | 37.14 | 37.83 | 36.85 | 37.63 | 3,591,413 | +1.19(+3.26%) |
Nov 02, 2020 | 36.03 | 36.63 | 35.63 | 36.44 | 3,309,894 | +1.05(+2.97%) |
Oct 30, 2020 | 35.37 | 35.70 | 34.94 | 35.39 | 3,156,037 | -0.07(-0.21%) |
Oct 29, 2020 | 34.58 | 35.87 | 34.36 | 35.46 | 3,694,702 | +0.68(+1.95%) |
Oct 28, 2020 | 35.19 | 35.53 | 34.54 | 34.78 | 4,393,989 | -1.11(-3.09%) |
Oct 27, 2020 | 36.55 | 36.64 | 35.87 | 35.89 | 3,343,858 | -0.74(-2.03%) |
Oct 26, 2020 | 36.96 | 37.25 | 36.34 | 36.64 | 3,038,508 | -0.90(-2.39%) |
Oct 23, 2020 | 37.87 | 38.17 | 37.47 | 37.53 | 2,415,549 | -0.15(-0.41%) |
Oct 22, 2020 | 37.48 | 37.78 | 37.25 | 37.69 | 2,169,461 | +0.09(+0.24%) |
Oct 21, 2020 | 37.45 | 38.07 | 37.28 | 37.60 | 2,925,163 | +0.06(+0.17%) |
Oct 20, 2020 | 38.19 | 38.27 | 37.31 | 37.53 | 3,517,826 | -0.23(-0.62%) |
Oct 19, 2020 | 37.83 | 38.04 | 37.50 | 37.77 | 3,985,801 | +0.12(+0.32%) |
Oct 16, 2020 | 37.50 | 37.87 | 37.06 | 37.65 | 6,070,273 | +0.80(+2.17%) |
Oct 15, 2020 | 35.67 | 36.90 | 35.57 | 36.85 | 4,648,691 | +0.72(+1.99%) |
Oct 14, 2020 | 35.81 | 36.39 | 35.81 | 36.13 | 3,608,851 | +0.53(+1.48%) |
Oct 13, 2020 | 35.66 | 36.11 | 35.16 | 35.60 | 3,370,089 | -0.37(-1.03%) |
Oct 12, 2020 | 35.54 | 36.42 | 35.08 | 35.97 | 5,589,351 | +1.46(+4.22%) |
Oct 09, 2020 | 35.23 | 35.75 | 34.52 | 34.52 | 5,754,669 | +0.15(+0.42%) |
Oct 08, 2020 | 33.82 | 34.39 | 33.80 | 34.37 | 2,558,316 | +0.55(+1.63%) |
Oct 07, 2020 | 33.24 | 33.96 | 33.14 | 33.82 | 3,474,137 | +0.92(+2.80%) |
Oct 06, 2020 | 33.57 | 33.76 | 32.87 | 32.90 | 3,306,098 | -0.61(-1.83%) |
Oct 05, 2020 | 33.21 | 33.83 | 33.06 | 33.51 | 2,979,489 | +0.77(+2.35%) |
Oct 02, 2020 | 31.80 | 32.98 | 31.67 | 32.75 | 3,472,877 | +0.43(+1.33%) |