Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.82 | 41.82 | 41.82 | 493,573 | +0.71(+1.73%) | |
Dec 30, 2020 | 40.62 | 41.30 | 40.60 | 41.11 | 493,573 | +0.70(+1.74%) |
Dec 29, 2020 | 41.09 | 41.09 | 40.18 | 40.41 | 565,661 | -0.55(-1.33%) |
Dec 28, 2020 | 41.94 | 42.04 | 40.93 | 40.96 | 1,028,521 | -0.56(-1.34%) |
Dec 24, 2020 | 41.40 | 41.67 | 41.02 | 41.51 | 333,117 | +0.01(+0.02%) |
Dec 23, 2020 | 41.78 | 41.92 | 41.02 | 41.50 | 883,697 | +0.04(+0.09%) |
Dec 22, 2020 | 41.50 | 41.74 | 40.86 | 41.46 | 419,613 | +0.01(+0.02%) |
Dec 21, 2020 | 40.46 | 41.86 | 40.20 | 41.45 | 760,541 | -0.15(-0.35%) |
Dec 18, 2020 | 42.16 | 42.69 | 41.16 | 41.60 | 1,595,292 | -0.35(-0.84%) |
Dec 17, 2020 | 42.18 | 42.38 | 41.16 | 41.95 | 749,249 | -0.06(-0.14%) |
Dec 16, 2020 | 41.56 | 42.20 | 41.05 | 42.01 | 734,934 | +0.48(+1.15%) |
Dec 15, 2020 | 40.15 | 41.53 | 39.54 | 41.53 | 838,455 | +1.85(+4.67%) |
Dec 14, 2020 | 40.48 | 40.59 | 39.41 | 39.68 | 1,011,523 | -0.30(-0.76%) |
Dec 11, 2020 | 40.88 | 41.23 | 39.44 | 39.98 | 1,032,193 | -0.74(-1.82%) |
Dec 10, 2020 | 40.36 | 41.11 | 39.98 | 40.72 | 871,337 | -0.19(-0.45%) |
Dec 09, 2020 | 42.06 | 42.29 | 40.44 | 40.91 | 1,109,042 | -0.40(-0.97%) |
Dec 08, 2020 | 40.51 | 41.88 | 40.21 | 41.31 | 1,296,599 | +0.36(+0.88%) |
Dec 07, 2020 | 41.24 | 41.63 | 40.56 | 40.95 | 808,669 | -0.27(-0.66%) |
Dec 04, 2020 | 39.40 | 41.28 | 39.14 | 41.22 | 1,563,273 | +2.10(+5.38%) |
Dec 03, 2020 | 38.17 | 39.62 | 37.77 | 39.11 | 1,418,266 | +1.08(+2.84%) |
Dec 02, 2020 | 37.37 | 38.32 | 37.03 | 38.03 | 796,898 | +0.32(+0.85%) |
Dec 01, 2020 | 38.08 | 38.30 | 37.12 | 37.71 | 1,407,719 | +0.20(+0.55%) |
Nov 30, 2020 | 38.39 | 38.49 | 36.83 | 37.51 | 1,096,379 | -1.02(-2.66%) |
Nov 27, 2020 | 38.25 | 39.65 | 38.25 | 38.53 | 758,289 | +0.14(+0.36%) |
Nov 25, 2020 | 38.63 | 38.67 | 37.85 | 38.39 | 1,056,720 | -0.13(-0.33%) |
Nov 24, 2020 | 37.87 | 38.82 | 37.68 | 38.52 | 1,340,473 | +1.39(+3.75%) |
Nov 23, 2020 | 36.77 | 37.36 | 35.73 | 37.13 | 1,734,670 | +0.54(+1.46%) |
Nov 20, 2020 | 36.35 | 36.91 | 36.07 | 36.59 | 1,358,743 | +0.01(+0.03%) |
Nov 19, 2020 | 35.12 | 36.82 | 34.59 | 36.58 | 1,313,286 | +1.45(+4.13%) |
Nov 18, 2020 | 34.90 | 35.98 | 34.55 | 35.13 | 1,010,645 | +0.35(+1.01%) |
Nov 17, 2020 | 34.23 | 35.31 | 33.94 | 34.78 | 910,362 | +0.05(+0.14%) |
Nov 16, 2020 | 34.97 | 35.14 | 34.08 | 34.73 | 1,427,967 | +0.81(+2.38%) |
Nov 13, 2020 | 33.15 | 34.60 | 33.09 | 33.92 | 1,258,684 | +1.32(+4.03%) |
Nov 12, 2020 | 32.41 | 33.11 | 31.84 | 32.60 | 1,205,052 | -0.27(-0.83%) |
Nov 11, 2020 | 33.51 | 33.89 | 32.24 | 32.88 | 1,237,637 | -0.53(-1.58%) |
Nov 10, 2020 | 33.34 | 34.00 | 32.30 | 33.40 | 1,512,020 | +0.19(+0.56%) |
Nov 09, 2020 | 35.38 | 37.40 | 33.17 | 33.22 | 2,376,110 | +0.84(+2.59%) |
Nov 06, 2020 | 32.85 | 33.24 | 32.08 | 32.38 | 817,298 | -0.40(-1.22%) |
Nov 05, 2020 | 32.15 | 33.32 | 32.15 | 32.78 | 1,365,119 | +1.04(+3.29%) |
Nov 04, 2020 | 31.78 | 32.62 | 31.13 | 31.74 | 1,254,914 | -0.03(-0.09%) |
Nov 03, 2020 | 31.18 | 32.09 | 31.00 | 31.77 | 1,099,688 | +1.07(+3.49%) |
Nov 02, 2020 | 31.04 | 31.28 | 30.20 | 30.69 | 1,610,288 | -0.21(-0.69%) |
Oct 30, 2020 | 30.69 | 31.21 | 29.53 | 30.91 | 1,719,467 | +0.35(+1.15%) |
Oct 29, 2020 | 30.57 | 31.61 | 29.98 | 30.56 | 3,179,889 | +0.12(+0.38%) |
Oct 28, 2020 | 30.89 | 32.40 | 30.16 | 30.44 | 2,413,879 | -1.07(-3.40%) |
Oct 27, 2020 | 34.28 | 34.28 | 30.82 | 31.51 | 4,119,281 | -1.68(-5.05%) |
Oct 26, 2020 | 33.13 | 34.33 | 32.29 | 33.19 | 1,952,236 | -0.62(-1.84%) |
Oct 23, 2020 | 33.83 | 34.10 | 32.69 | 33.81 | 1,544,595 | +0.20(+0.61%) |
Oct 22, 2020 | 33.00 | 33.78 | 33.00 | 33.61 | 899,827 | +0.80(+2.44%) |
Oct 21, 2020 | 33.16 | 33.77 | 32.69 | 32.81 | 877,650 | -0.09(-0.27%) |
Oct 20, 2020 | 33.52 | 33.86 | 32.68 | 32.90 | 1,267,777 | -0.54(-1.60%) |
Oct 19, 2020 | 34.15 | 34.64 | 33.26 | 33.43 | 1,175,489 | -0.70(-2.06%) |
Oct 16, 2020 | 33.70 | 34.87 | 33.34 | 34.13 | 1,676,775 | +0.92(+2.76%) |
Oct 15, 2020 | 31.82 | 33.43 | 31.42 | 33.22 | 1,257,666 | +1.42(+4.47%) |
Oct 14, 2020 | 32.31 | 32.58 | 31.72 | 31.80 | 771,905 | -0.34(-1.06%) |
Oct 13, 2020 | 31.36 | 32.41 | 31.04 | 32.14 | 935,655 | +0.46(+1.45%) |
Oct 12, 2020 | 31.91 | 32.21 | 31.34 | 31.68 | 1,389,528 | +0.22(+0.71%) |
Oct 09, 2020 | 31.75 | 31.91 | 31.09 | 31.45 | 1,184,077 | -0.12(-0.37%) |
Oct 08, 2020 | 30.85 | 31.64 | 30.85 | 31.57 | 1,395,862 | +1.08(+3.55%) |
Oct 07, 2020 | 30.65 | 30.98 | 30.06 | 30.49 | 1,946,533 | +0.37(+1.23%) |
Oct 06, 2020 | 31.67 | 32.08 | 30.07 | 30.12 | 1,695,952 | -1.29(-4.10%) |
Oct 05, 2020 | 31.42 | 31.73 | 30.49 | 31.41 | 1,889,121 | +0.25(+0.81%) |
Oct 02, 2020 | 29.40 | 31.46 | 29.24 | 31.15 | 1,716,285 | +0.52(+1.69%) |