Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.63 | 40.63 | 40.63 | 229,922 | -0.28(-0.68%) | |
Dec 30, 2020 | 41.65 | 41.65 | 40.80 | 40.91 | 229,922 | +0.26(+0.64%) |
Dec 29, 2020 | 42.43 | 42.59 | 39.81 | 40.65 | 603,210 | -1.22(-2.91%) |
Dec 28, 2020 | 37.69 | 41.94 | 37.45 | 41.87 | 1,355,962 | +4.83(+13.04%) |
Dec 24, 2020 | 37.87 | 38.10 | 36.95 | 37.04 | 115,700 | -0.57(-1.52%) |
Dec 23, 2020 | 38.79 | 38.96 | 37.59 | 37.61 | 190,265 | -1.05(-2.72%) |
Dec 22, 2020 | 38.21 | 38.92 | 38.21 | 38.66 | 205,726 | +0.50(+1.31%) |
Dec 21, 2020 | 38.58 | 39.39 | 37.66 | 38.16 | 364,158 | -1.20(-3.05%) |
Dec 18, 2020 | 38.41 | 39.57 | 38.41 | 39.36 | 658,300 | +1.19(+3.12%) |
Dec 17, 2020 | 37.61 | 38.32 | 37.47 | 38.17 | 297,287 | +0.81(+2.17%) |
Dec 16, 2020 | 37.24 | 38.54 | 37.00 | 37.36 | 359,335 | +0.04(+0.11%) |
Dec 15, 2020 | 36.96 | 37.37 | 36.20 | 37.32 | 336,864 | +0.78(+2.13%) |
Dec 14, 2020 | 36.24 | 37.01 | 36.14 | 36.54 | 363,743 | +0.24(+0.66%) |
Dec 11, 2020 | 35.75 | 36.80 | 35.71 | 36.30 | 336,900 | +0.43(+1.20%) |
Dec 10, 2020 | 34.64 | 35.92 | 33.90 | 35.87 | 354,935 | +1.04(+2.99%) |
Dec 09, 2020 | 35.29 | 35.44 | 34.52 | 34.83 | 274,468 | -0.33(-0.94%) |
Dec 08, 2020 | 34.91 | 35.45 | 34.71 | 35.16 | 273,660 | +0.19(+0.54%) |
Dec 07, 2020 | 34.24 | 35.37 | 34.02 | 34.97 | 332,660 | +0.83(+2.43%) |
Dec 04, 2020 | 34.21 | 34.67 | 33.80 | 34.14 | 323,600 | +0.49(+1.46%) |
Dec 03, 2020 | 33.81 | 34.60 | 33.54 | 33.65 | 526,717 | -0.01(-0.03%) |
Dec 02, 2020 | 32.78 | 33.73 | 32.00 | 33.66 | 307,203 | +0.94(+2.87%) |
Dec 01, 2020 | 32.02 | 32.85 | 31.57 | 32.72 | 253,880 | +0.91(+2.86%) |
Nov 30, 2020 | 32.30 | 32.76 | 31.50 | 31.81 | 422,827 | -0.70(-2.15%) |
Nov 27, 2020 | 32.78 | 32.80 | 32.21 | 32.51 | 100,900 | -0.02(-0.06%) |
Nov 25, 2020 | 32.59 | 32.73 | 32.25 | 32.53 | 244,100 | -0.12(-0.37%) |
Nov 24, 2020 | 31.56 | 32.69 | 31.41 | 32.65 | 357,077 | +1.20(+3.82%) |
Nov 23, 2020 | 31.33 | 31.68 | 30.43 | 31.45 | 291,279 | +0.47(+1.52%) |
Nov 20, 2020 | 31.14 | 31.63 | 30.97 | 30.98 | 653,400 | -0.47(-1.49%) |
Nov 19, 2020 | 31.34 | 31.65 | 30.60 | 31.45 | 252,351 | +0.15(+0.48%) |
Nov 18, 2020 | 31.01 | 31.73 | 30.68 | 31.30 | 305,103 | +0.29(+0.94%) |
Nov 17, 2020 | 30.99 | 31.15 | 29.80 | 31.01 | 467,821 | +0.09(+0.29%) |
Nov 16, 2020 | 30.34 | 30.92 | 30.25 | 30.92 | 368,573 | +0.60(+1.98%) |
Nov 13, 2020 | 30.57 | 30.60 | 29.90 | 30.32 | 250,400 | +0.17(+0.56%) |
Nov 12, 2020 | 30.36 | 30.45 | 29.57 | 30.15 | 258,277 | -0.20(-0.66%) |
Nov 11, 2020 | 29.87 | 30.42 | 29.28 | 30.35 | 310,230 | +0.80(+2.71%) |
Nov 10, 2020 | 29.05 | 29.98 | 28.75 | 29.55 | 476,998 | +0.50(+1.72%) |
Nov 09, 2020 | 34.08 | 34.76 | 27.17 | 29.05 | 1,323,784 | -4.08(-12.32%) |
Nov 06, 2020 | 33.43 | 33.56 | 32.94 | 33.13 | 156,000 | -0.27(-0.81%) |
Nov 05, 2020 | 32.39 | 33.61 | 32.31 | 33.40 | 289,862 | +1.63(+5.13%) |
Nov 04, 2020 | 32.64 | 32.95 | 31.72 | 31.77 | 240,555 | -0.65(-2.00%) |
Nov 03, 2020 | 31.54 | 32.68 | 31.44 | 32.42 | 246,128 | +1.31(+4.21%) |
Nov 02, 2020 | 31.09 | 31.92 | 30.95 | 31.11 | 408,626 | +0.29(+0.94%) |
Oct 30, 2020 | 32.32 | 32.65 | 30.45 | 30.82 | 352,200 | -1.82(-5.58%) |
Oct 29, 2020 | 32.37 | 33.11 | 32.11 | 32.64 | 242,993 | -0.08(-0.24%) |
Oct 28, 2020 | 32.76 | 33.32 | 31.93 | 32.72 | 439,568 | -0.88(-2.62%) |
Oct 27, 2020 | 33.98 | 34.01 | 33.51 | 33.60 | 268,844 | -0.20(-0.59%) |
Oct 26, 2020 | 34.50 | 35.15 | 33.22 | 33.80 | 380,242 | -1.01(-2.89%) |
Oct 23, 2020 | 35.43 | 35.59 | 33.83 | 34.80 | 700,000 | -0.34(-0.95%) |
Oct 22, 2020 | 36.77 | 36.90 | 33.03 | 35.14 | 1,608,772 | -1.39(-3.81%) |
Oct 21, 2020 | 36.55 | 37.40 | 35.38 | 36.53 | 1,276,787 | +0.74(+2.07%) |
Oct 20, 2020 | 34.39 | 37.09 | 34.39 | 35.79 | 933,725 | +1.69(+4.96%) |
Oct 19, 2020 | 33.36 | 34.75 | 33.34 | 34.10 | 325,251 | +0.75(+2.25%) |
Oct 16, 2020 | 33.30 | 34.70 | 33.30 | 33.35 | 311,300 | +0.35(+1.06%) |
Oct 15, 2020 | 32.17 | 33.08 | 31.96 | 33.00 | 230,176 | +0.30(+0.92%) |
Oct 14, 2020 | 33.60 | 33.60 | 32.68 | 32.70 | 134,981 | -0.68(-2.04%) |
Oct 13, 2020 | 33.78 | 33.93 | 32.88 | 33.38 | 190,132 | -0.43(-1.27%) |
Oct 12, 2020 | 34.44 | 34.44 | 33.57 | 33.81 | 246,138 | -0.40(-1.17%) |
Oct 09, 2020 | 33.49 | 34.21 | 33.34 | 34.21 | 231,400 | +1.04(+3.14%) |
Oct 08, 2020 | 32.38 | 33.49 | 32.38 | 33.17 | 238,546 | +1.12(+3.49%) |
Oct 07, 2020 | 32.10 | 32.75 | 31.68 | 32.05 | 246,073 | +0.00(+0.00%) |
Oct 06, 2020 | 32.67 | 32.98 | 31.92 | 32.05 | 371,334 | -0.60(-1.84%) |
Oct 05, 2020 | 31.52 | 32.68 | 31.37 | 32.65 | 233,416 | +1.33(+4.25%) |
Oct 02, 2020 | 30.56 | 31.57 | 30.42 | 31.32 | 192,200 | -0.06(-0.19%) |