Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.02 | 41.02 | 41.02 | 58,970 | -0.33(-0.80%) | |
Dec 30, 2020 | 41.18 | 41.76 | 41.02 | 41.35 | 58,970 | +0.17(+0.40%) |
Dec 29, 2020 | 41.43 | 41.71 | 40.66 | 41.18 | 93,623 | -0.09(-0.22%) |
Dec 28, 2020 | 41.16 | 41.48 | 40.72 | 41.28 | 86,701 | +0.51(+1.24%) |
Dec 24, 2020 | 40.98 | 41.12 | 40.68 | 40.77 | 30,370 | -0.02(-0.05%) |
Dec 23, 2020 | 40.40 | 41.11 | 40.40 | 40.79 | 83,466 | +0.38(+0.94%) |
Dec 22, 2020 | 40.00 | 40.72 | 39.75 | 40.41 | 92,556 | +0.44(+1.11%) |
Dec 21, 2020 | 40.80 | 41.07 | 39.86 | 39.97 | 112,451 | -1.36(-3.28%) |
Dec 18, 2020 | 41.58 | 42.15 | 40.82 | 41.32 | 286,239 | -0.02(-0.04%) |
Dec 17, 2020 | 41.50 | 41.73 | 40.96 | 41.34 | 131,070 | -0.10(-0.24%) |
Dec 16, 2020 | 41.74 | 42.16 | 40.82 | 41.44 | 154,656 | -0.40(-0.96%) |
Dec 15, 2020 | 41.52 | 42.62 | 41.27 | 41.84 | 156,972 | +0.81(+1.97%) |
Dec 14, 2020 | 42.46 | 43.29 | 40.99 | 41.04 | 160,473 | -0.91(-2.18%) |
Dec 11, 2020 | 43.48 | 44.27 | 41.74 | 41.95 | 216,511 | -1.99(-4.53%) |
Dec 10, 2020 | 48.33 | 48.88 | 43.45 | 43.94 | 211,419 | -0.21(-0.47%) |
Dec 09, 2020 | 44.85 | 46.04 | 44.09 | 44.15 | 113,234 | -1.02(-2.26%) |
Dec 08, 2020 | 43.94 | 45.74 | 43.94 | 45.17 | 98,774 | +0.88(+1.98%) |
Dec 07, 2020 | 44.58 | 44.73 | 43.96 | 44.29 | 67,262 | -0.20(-0.44%) |
Dec 04, 2020 | 44.08 | 44.67 | 43.77 | 44.49 | 82,613 | +0.58(+1.33%) |
Dec 03, 2020 | 43.22 | 44.41 | 42.35 | 43.91 | 95,262 | +0.82(+1.89%) |
Dec 02, 2020 | 42.62 | 43.70 | 42.35 | 43.09 | 101,809 | +0.58(+1.37%) |
Dec 01, 2020 | 41.79 | 42.82 | 41.48 | 42.51 | 303,406 | +1.26(+3.04%) |
Nov 30, 2020 | 42.35 | 42.35 | 41.17 | 41.25 | 151,004 | -1.18(-2.77%) |
Nov 27, 2020 | 41.87 | 42.61 | 41.87 | 42.43 | 96,883 | +0.37(+0.87%) |
Nov 25, 2020 | 42.55 | 42.84 | 41.57 | 42.06 | 155,972 | -1.05(-2.43%) |
Nov 24, 2020 | 42.59 | 43.56 | 42.24 | 43.11 | 153,751 | +0.98(+2.32%) |
Nov 23, 2020 | 42.10 | 42.47 | 41.74 | 42.13 | 80,965 | +0.17(+0.41%) |
Nov 20, 2020 | 42.72 | 42.72 | 41.87 | 41.96 | 77,596 | -1.24(-2.87%) |
Nov 19, 2020 | 43.11 | 43.90 | 42.84 | 43.20 | 72,675 | -0.12(-0.27%) |
Nov 18, 2020 | 44.48 | 44.86 | 43.30 | 43.31 | 102,461 | -0.83(-1.89%) |
Nov 17, 2020 | 42.94 | 44.46 | 42.76 | 44.15 | 66,489 | +0.76(+1.76%) |
Nov 16, 2020 | 42.66 | 43.69 | 42.34 | 43.39 | 82,900 | +1.57(+3.75%) |
Nov 13, 2020 | 41.71 | 42.47 | 41.48 | 41.82 | 88,076 | +0.20(+0.47%) |
Nov 12, 2020 | 40.65 | 41.69 | 40.42 | 41.62 | 71,492 | +0.69(+1.69%) |
Nov 11, 2020 | 40.99 | 41.00 | 40.09 | 40.93 | 85,258 | -0.04(-0.09%) |
Nov 10, 2020 | 39.59 | 41.22 | 39.31 | 40.96 | 86,573 | +1.70(+4.32%) |
Nov 09, 2020 | 38.79 | 40.79 | 38.79 | 39.27 | 96,858 | +0.48(+1.23%) |
Nov 06, 2020 | 39.28 | 39.33 | 38.58 | 38.79 | 58,866 | -0.23(-0.60%) |
Nov 05, 2020 | 38.26 | 39.30 | 38.26 | 39.03 | 85,180 | +0.98(+2.57%) |
Nov 04, 2020 | 38.19 | 38.34 | 37.09 | 38.05 | 105,167 | -0.74(-1.90%) |
Nov 03, 2020 | 38.14 | 39.03 | 37.99 | 38.78 | 95,749 | +1.12(+2.98%) |
Nov 02, 2020 | 37.36 | 37.67 | 36.90 | 37.66 | 81,649 | +0.72(+1.94%) |
Oct 30, 2020 | 37.38 | 37.64 | 36.66 | 36.95 | 106,583 | -0.44(-1.18%) |
Oct 29, 2020 | 36.72 | 37.43 | 36.50 | 37.38 | 79,585 | +0.57(+1.53%) |
Oct 28, 2020 | 36.34 | 37.07 | 35.91 | 36.82 | 111,182 | -0.11(-0.29%) |
Oct 27, 2020 | 37.12 | 37.12 | 36.48 | 36.93 | 50,246 | -0.05(-0.15%) |
Oct 26, 2020 | 37.34 | 37.68 | 36.61 | 36.98 | 48,400 | -0.83(-2.21%) |
Oct 23, 2020 | 37.16 | 37.83 | 37.13 | 37.82 | 54,852 | +1.04(+2.83%) |
Oct 22, 2020 | 36.54 | 36.91 | 36.30 | 36.77 | 114,909 | +0.25(+0.69%) |
Oct 21, 2020 | 37.23 | 37.51 | 36.48 | 36.52 | 84,375 | -0.89(-2.37%) |
Oct 20, 2020 | 37.27 | 37.90 | 37.12 | 37.41 | 57,441 | +0.19(+0.50%) |
Oct 19, 2020 | 37.86 | 38.09 | 37.11 | 37.22 | 97,155 | -0.52(-1.37%) |
Oct 16, 2020 | 37.39 | 38.44 | 37.20 | 37.74 | 139,971 | +0.29(+0.79%) |
Oct 15, 2020 | 37.26 | 37.80 | 37.26 | 37.45 | 129,983 | -0.37(-0.99%) |
Oct 14, 2020 | 38.15 | 38.37 | 37.75 | 37.82 | 78,812 | +0.04(+0.12%) |
Oct 13, 2020 | 38.48 | 39.11 | 37.58 | 37.78 | 216,342 | -0.86(-2.24%) |
Oct 12, 2020 | 39.10 | 39.27 | 38.37 | 38.64 | 80,703 | -0.46(-1.19%) |
Oct 09, 2020 | 39.40 | 39.92 | 38.86 | 39.11 | 58,209 | -0.27(-0.68%) |
Oct 08, 2020 | 39.49 | 39.88 | 39.15 | 39.37 | 90,065 | -0.01(-0.02%) |
Oct 07, 2020 | 39.12 | 40.37 | 39.12 | 39.38 | 166,215 | +0.29(+0.75%) |
Oct 06, 2020 | 39.59 | 40.07 | 38.81 | 39.09 | 89,837 | -0.32(-0.81%) |
Oct 05, 2020 | 38.06 | 39.52 | 38.03 | 39.41 | 104,311 | +1.87(+4.99%) |
Oct 02, 2020 | 36.83 | 37.79 | 36.81 | 37.54 | 135,149 | +0.25(+0.67%) |