Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.82 | 41.82 | 41.82 | 493,592 | +0.71(+1.73%) | |
Dec 30, 2020 | 40.62 | 41.29 | 40.60 | 41.11 | 493,592 | +0.70(+1.74%) |
Dec 29, 2020 | 41.09 | 41.09 | 40.17 | 40.41 | 565,682 | -0.55(-1.33%) |
Dec 28, 2020 | 41.94 | 42.04 | 40.92 | 40.95 | 1,028,559 | -0.56(-1.34%) |
Dec 24, 2020 | 41.40 | 41.67 | 41.02 | 41.51 | 333,130 | +0.01(+0.02%) |
Dec 23, 2020 | 41.78 | 41.92 | 41.02 | 41.50 | 883,730 | +0.04(+0.09%) |
Dec 22, 2020 | 41.50 | 41.74 | 40.86 | 41.46 | 419,629 | +0.01(+0.02%) |
Dec 21, 2020 | 40.46 | 41.86 | 40.19 | 41.45 | 760,569 | -0.15(-0.35%) |
Dec 18, 2020 | 42.16 | 42.69 | 41.16 | 41.60 | 1,595,350 | -0.35(-0.84%) |
Dec 17, 2020 | 42.18 | 42.38 | 41.16 | 41.95 | 749,277 | -0.06(-0.14%) |
Dec 16, 2020 | 41.56 | 42.20 | 41.05 | 42.01 | 734,961 | +0.48(+1.15%) |
Dec 15, 2020 | 40.15 | 41.53 | 39.54 | 41.53 | 838,486 | +1.85(+4.67%) |
Dec 14, 2020 | 40.48 | 40.58 | 39.40 | 39.68 | 1,011,561 | -0.30(-0.76%) |
Dec 11, 2020 | 40.88 | 41.23 | 39.44 | 39.98 | 1,032,231 | -0.74(-1.82%) |
Dec 10, 2020 | 40.36 | 41.11 | 39.98 | 40.72 | 871,369 | -0.19(-0.45%) |
Dec 09, 2020 | 42.05 | 42.29 | 40.44 | 40.91 | 1,109,083 | -0.40(-0.97%) |
Dec 08, 2020 | 40.51 | 41.88 | 40.21 | 41.30 | 1,296,647 | +0.36(+0.88%) |
Dec 07, 2020 | 41.24 | 41.63 | 40.55 | 40.94 | 808,699 | -0.27(-0.66%) |
Dec 04, 2020 | 39.39 | 41.28 | 39.14 | 41.22 | 1,563,331 | +2.10(+5.38%) |
Dec 03, 2020 | 38.17 | 39.62 | 37.77 | 39.11 | 1,418,318 | +1.08(+2.84%) |
Dec 02, 2020 | 37.37 | 38.32 | 37.03 | 38.03 | 796,928 | +0.32(+0.85%) |
Dec 01, 2020 | 38.08 | 38.29 | 37.11 | 37.71 | 1,407,771 | +0.20(+0.55%) |
Nov 30, 2020 | 38.39 | 38.49 | 36.83 | 37.50 | 1,096,420 | -1.02(-2.66%) |
Nov 27, 2020 | 38.24 | 39.65 | 38.24 | 38.53 | 758,317 | +0.14(+0.36%) |
Nov 25, 2020 | 38.62 | 38.66 | 37.85 | 38.39 | 1,056,759 | -0.13(-0.33%) |
Nov 24, 2020 | 37.86 | 38.81 | 37.68 | 38.52 | 1,340,522 | +1.39(+3.75%) |
Nov 23, 2020 | 36.77 | 37.36 | 35.73 | 37.12 | 1,734,735 | +0.54(+1.46%) |
Nov 20, 2020 | 36.34 | 36.91 | 36.07 | 36.59 | 1,358,793 | +0.01(+0.03%) |
Nov 19, 2020 | 35.12 | 36.82 | 34.59 | 36.58 | 1,313,334 | +1.45(+4.13%) |
Nov 18, 2020 | 34.90 | 35.97 | 34.55 | 35.13 | 1,010,682 | +0.35(+1.01%) |
Nov 17, 2020 | 34.23 | 35.31 | 33.94 | 34.78 | 910,395 | +0.05(+0.14%) |
Nov 16, 2020 | 34.97 | 35.14 | 34.07 | 34.73 | 1,428,020 | +0.81(+2.38%) |
Nov 13, 2020 | 33.15 | 34.60 | 33.09 | 33.92 | 1,258,731 | +1.32(+4.03%) |
Nov 12, 2020 | 32.41 | 33.11 | 31.84 | 32.60 | 1,205,097 | -0.27(-0.83%) |
Nov 11, 2020 | 33.51 | 33.89 | 32.24 | 32.88 | 1,237,683 | -0.53(-1.58%) |
Nov 10, 2020 | 33.33 | 34.00 | 32.30 | 33.40 | 1,512,076 | +0.19(+0.56%) |
Nov 09, 2020 | 35.38 | 37.40 | 33.17 | 33.22 | 2,376,198 | +0.84(+2.59%) |
Nov 06, 2020 | 32.85 | 33.24 | 32.08 | 32.38 | 817,328 | -0.40(-1.22%) |
Nov 05, 2020 | 32.15 | 33.31 | 32.15 | 32.78 | 1,365,169 | +1.04(+3.29%) |
Nov 04, 2020 | 31.77 | 32.62 | 31.13 | 31.74 | 1,254,960 | -0.03(-0.09%) |
Nov 03, 2020 | 31.18 | 32.09 | 30.99 | 31.77 | 1,099,728 | +1.07(+3.49%) |
Nov 02, 2020 | 31.03 | 31.28 | 30.20 | 30.69 | 1,610,347 | -0.21(-0.69%) |
Oct 30, 2020 | 30.69 | 31.21 | 29.52 | 30.91 | 1,719,530 | +0.35(+1.15%) |
Oct 29, 2020 | 30.57 | 31.61 | 29.98 | 30.56 | 3,180,007 | +0.12(+0.38%) |
Oct 28, 2020 | 30.89 | 32.40 | 30.16 | 30.44 | 2,413,968 | -1.07(-3.40%) |
Oct 27, 2020 | 34.28 | 34.28 | 30.82 | 31.51 | 4,119,433 | -1.68(-5.05%) |
Oct 26, 2020 | 33.13 | 34.33 | 32.29 | 33.19 | 1,952,308 | -0.62(-1.84%) |
Oct 23, 2020 | 33.83 | 34.09 | 32.69 | 33.81 | 1,544,652 | +0.20(+0.61%) |
Oct 22, 2020 | 33.00 | 33.78 | 33.00 | 33.61 | 899,861 | +0.80(+2.44%) |
Oct 21, 2020 | 33.16 | 33.77 | 32.69 | 32.81 | 877,683 | -0.09(-0.27%) |
Oct 20, 2020 | 33.52 | 33.86 | 32.68 | 32.90 | 1,267,824 | -0.54(-1.60%) |
Oct 19, 2020 | 34.15 | 34.64 | 33.26 | 33.43 | 1,175,533 | -0.70(-2.06%) |
Oct 16, 2020 | 33.69 | 34.86 | 33.33 | 34.13 | 1,676,837 | +0.92(+2.76%) |
Oct 15, 2020 | 31.81 | 33.43 | 31.41 | 33.22 | 1,257,713 | +1.42(+4.47%) |
Oct 14, 2020 | 32.31 | 32.57 | 31.72 | 31.79 | 771,934 | -0.34(-1.06%) |
Oct 13, 2020 | 31.36 | 32.41 | 31.03 | 32.14 | 935,690 | +0.46(+1.45%) |
Oct 12, 2020 | 31.91 | 32.21 | 31.34 | 31.68 | 1,389,579 | +0.22(+0.71%) |
Oct 09, 2020 | 31.75 | 31.91 | 31.09 | 31.45 | 1,184,120 | -0.12(-0.37%) |
Oct 08, 2020 | 30.85 | 31.64 | 30.85 | 31.57 | 1,395,914 | +1.08(+3.55%) |
Oct 07, 2020 | 30.64 | 30.98 | 30.06 | 30.49 | 1,946,605 | +0.37(+1.23%) |
Oct 06, 2020 | 31.67 | 32.08 | 30.07 | 30.12 | 1,696,015 | -1.29(-4.10%) |
Oct 05, 2020 | 31.41 | 31.73 | 30.49 | 31.40 | 1,889,191 | +0.25(+0.81%) |
Oct 02, 2020 | 29.40 | 31.46 | 29.24 | 31.15 | 1,716,349 | +0.52(+1.69%) |