Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.63 | 43.63 | 43.63 | 281,553 | +0.09(+0.21%) | |
Dec 30, 2020 | 43.95 | 44.94 | 43.37 | 43.54 | 281,553 | -0.15(-0.34%) |
Dec 29, 2020 | 43.69 | 43.90 | 43.03 | 43.69 | 413,373 | +0.07(+0.15%) |
Dec 28, 2020 | 43.17 | 44.19 | 40.28 | 43.63 | 337,841 | +0.75(+1.74%) |
Dec 24, 2020 | 42.93 | 43.08 | 42.58 | 42.88 | 59,097 | +0.18(+0.41%) |
Dec 23, 2020 | 42.34 | 42.86 | 41.85 | 42.70 | 254,496 | +0.58(+1.38%) |
Dec 22, 2020 | 42.04 | 42.53 | 41.47 | 42.12 | 186,809 | +0.05(+0.12%) |
Dec 21, 2020 | 41.28 | 42.12 | 40.95 | 42.07 | 234,070 | -0.05(-0.12%) |
Dec 18, 2020 | 42.70 | 43.05 | 41.93 | 42.12 | 748,868 | -0.34(-0.80%) |
Dec 17, 2020 | 41.28 | 42.53 | 41.28 | 42.46 | 268,343 | +1.28(+3.12%) |
Dec 16, 2020 | 41.65 | 41.85 | 40.90 | 41.18 | 184,115 | -0.23(-0.55%) |
Dec 15, 2020 | 41.13 | 41.63 | 40.69 | 41.41 | 217,608 | +0.56(+1.36%) |
Dec 14, 2020 | 42.34 | 42.34 | 40.68 | 40.85 | 266,941 | -0.47(-1.14%) |
Dec 11, 2020 | 40.67 | 41.54 | 40.67 | 41.32 | 157,592 | +0.39(+0.96%) |
Dec 10, 2020 | 41.18 | 41.58 | 40.30 | 40.93 | 196,490 | -0.58(-1.39%) |
Dec 09, 2020 | 40.92 | 41.75 | 40.64 | 41.50 | 262,962 | +0.75(+1.85%) |
Dec 08, 2020 | 40.46 | 41.00 | 40.14 | 40.75 | 361,605 | +0.05(+0.13%) |
Dec 07, 2020 | 40.85 | 41.26 | 40.46 | 40.70 | 224,487 | -0.20(-0.48%) |
Dec 04, 2020 | 40.80 | 41.29 | 40.54 | 40.90 | 257,003 | +0.29(+0.73%) |
Dec 03, 2020 | 41.79 | 42.11 | 40.57 | 40.60 | 474,882 | -1.13(-2.71%) |
Dec 02, 2020 | 41.83 | 42.04 | 40.97 | 41.73 | 223,965 | -0.33(-0.79%) |
Dec 01, 2020 | 43.12 | 43.30 | 41.98 | 42.07 | 323,557 | -0.58(-1.37%) |
Nov 30, 2020 | 42.91 | 43.06 | 42.01 | 42.65 | 345,503 | -0.52(-1.20%) |
Nov 27, 2020 | 42.97 | 43.29 | 42.77 | 43.17 | 88,569 | +0.03(+0.08%) |
Nov 25, 2020 | 43.52 | 44.27 | 42.60 | 43.14 | 240,511 | -0.48(-1.11%) |
Nov 24, 2020 | 43.85 | 44.32 | 43.32 | 43.62 | 249,753 | +0.52(+1.21%) |
Nov 23, 2020 | 42.92 | 43.37 | 42.07 | 43.10 | 205,541 | +0.35(+0.81%) |
Nov 20, 2020 | 42.48 | 43.24 | 41.89 | 42.75 | 578,720 | -0.19(-0.44%) |
Nov 19, 2020 | 43.70 | 44.02 | 42.42 | 42.94 | 237,796 | -0.82(-1.87%) |
Nov 18, 2020 | 43.78 | 44.40 | 42.52 | 43.76 | 433,224 | -0.15(-0.34%) |
Nov 17, 2020 | 43.31 | 44.08 | 42.57 | 43.91 | 347,298 | +0.17(+0.39%) |
Nov 16, 2020 | 42.99 | 44.23 | 42.50 | 43.74 | 295,412 | +1.23(+2.90%) |
Nov 13, 2020 | 41.38 | 42.76 | 41.38 | 42.50 | 236,603 | +1.41(+3.43%) |
Nov 12, 2020 | 42.45 | 42.76 | 40.53 | 41.09 | 303,856 | -1.62(-3.79%) |
Nov 11, 2020 | 42.65 | 42.92 | 41.05 | 42.71 | 208,879 | -0.10(-0.24%) |
Nov 10, 2020 | 41.63 | 43.84 | 40.57 | 42.82 | 483,831 | +1.47(+3.55%) |
Nov 09, 2020 | 44.38 | 45.32 | 41.27 | 41.35 | 656,663 | -0.14(-0.35%) |
Nov 06, 2020 | 40.52 | 41.59 | 38.96 | 41.49 | 250,079 | +1.21(+3.02%) |
Nov 05, 2020 | 39.83 | 40.69 | 38.59 | 40.28 | 311,417 | +1.32(+3.39%) |
Nov 04, 2020 | 39.24 | 39.42 | 38.06 | 38.96 | 235,834 | -0.63(-1.58%) |
Nov 03, 2020 | 39.37 | 39.90 | 38.95 | 39.58 | 238,132 | +0.73(+1.88%) |
Nov 02, 2020 | 38.55 | 39.27 | 38.34 | 38.85 | 246,984 | +0.71(+1.87%) |
Oct 30, 2020 | 38.36 | 38.60 | 36.75 | 38.14 | 198,777 | -0.37(-0.97%) |
Oct 29, 2020 | 37.29 | 38.69 | 36.97 | 38.51 | 286,260 | +0.95(+2.52%) |
Oct 28, 2020 | 38.60 | 38.93 | 37.50 | 37.57 | 407,344 | -1.68(-4.28%) |
Oct 27, 2020 | 39.72 | 39.88 | 39.20 | 39.24 | 204,843 | -0.44(-1.12%) |
Oct 26, 2020 | 39.92 | 40.03 | 39.24 | 39.69 | 160,038 | -0.71(-1.75%) |
Oct 23, 2020 | 40.09 | 40.54 | 39.93 | 40.39 | 134,457 | +0.41(+1.03%) |
Oct 22, 2020 | 40.00 | 40.29 | 39.72 | 39.98 | 187,980 | +0.16(+0.39%) |
Oct 21, 2020 | 40.16 | 40.44 | 39.83 | 39.83 | 140,871 | -0.26(-0.65%) |
Oct 20, 2020 | 40.28 | 40.55 | 39.85 | 40.09 | 137,353 | +0.03(+0.08%) |
Oct 19, 2020 | 41.35 | 41.47 | 39.94 | 40.05 | 177,172 | -1.14(-2.76%) |
Oct 16, 2020 | 41.28 | 41.65 | 41.07 | 41.19 | 166,923 | -0.14(-0.33%) |
Oct 15, 2020 | 41.46 | 41.58 | 40.75 | 41.33 | 238,113 | -0.59(-1.40%) |
Oct 14, 2020 | 41.84 | 42.35 | 41.67 | 41.92 | 218,748 | +0.08(+0.19%) |
Oct 13, 2020 | 42.24 | 42.71 | 41.50 | 41.84 | 258,695 | -0.80(-1.87%) |
Oct 12, 2020 | 41.51 | 42.90 | 41.50 | 42.63 | 223,308 | +1.13(+2.72%) |
Oct 09, 2020 | 41.26 | 42.00 | 41.05 | 41.50 | 205,515 | +0.52(+1.26%) |
Oct 08, 2020 | 41.31 | 41.46 | 40.56 | 40.99 | 193,712 | -0.05(-0.13%) |
Oct 07, 2020 | 41.21 | 41.98 | 40.88 | 41.04 | 356,567 | -0.02(-0.05%) |
Oct 06, 2020 | 40.66 | 41.62 | 40.23 | 41.06 | 358,168 | +0.54(+1.34%) |
Oct 05, 2020 | 39.86 | 40.73 | 39.86 | 40.52 | 232,138 | +0.73(+1.84%) |
Oct 02, 2020 | 38.91 | 39.96 | 38.83 | 39.79 | 213,785 | +0.25(+0.64%) |