Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.71 | 41.71 | 41.71 | 2,307 | +0.16(+0.39%) | |
Dec 30, 2020 | 41.49 | 41.55 | 41.36 | 41.55 | 2,307 | +0.85(+2.09%) |
Dec 29, 2020 | 40.49 | 40.75 | 40.46 | 40.69 | 5,025 | +0.57(+1.42%) |
Dec 28, 2020 | 40.21 | 40.21 | 40.12 | 40.12 | 1,686 | +0.05(+0.11%) |
Dec 24, 2020 | 40.28 | 40.28 | 39.93 | 40.08 | 10,264 | -0.76(-1.86%) |
Dec 23, 2020 | 40.84 | 40.84 | 40.84 | 40.84 | 435 | +0.26(+0.64%) |
Dec 22, 2020 | 40.62 | 40.62 | 40.58 | 40.58 | 296 | -0.38(-0.94%) |
Dec 21, 2020 | 40.88 | 40.98 | 40.88 | 40.96 | 3,337 | -0.04(-0.10%) |
Dec 18, 2020 | 41.00 | 41.00 | 41.00 | 41.00 | 324 | -0.06(-0.13%) |
Dec 17, 2020 | 41.15 | 41.15 | 40.95 | 41.06 | 3,446 | +0.37(+0.90%) |
Dec 16, 2020 | 40.70 | 40.71 | 40.69 | 40.69 | 614 | +0.25(+0.62%) |
Dec 15, 2020 | 40.30 | 40.44 | 40.26 | 40.44 | 4,440 | +0.22(+0.55%) |
Dec 14, 2020 | 40.15 | 40.32 | 40.15 | 40.22 | 2,957 | +0.03(+0.06%) |
Dec 11, 2020 | 40.33 | 40.36 | 40.19 | 40.19 | 1,524 | -0.49(-1.20%) |
Dec 10, 2020 | 40.62 | 40.68 | 40.62 | 40.68 | 701 | +0.49(+1.23%) |
Dec 09, 2020 | 40.60 | 40.60 | 40.19 | 40.19 | 468 | -0.72(-1.76%) |
Dec 08, 2020 | 40.86 | 40.91 | 40.86 | 40.91 | 260 | +0.01(+0.03%) |
Dec 07, 2020 | 40.69 | 40.95 | 40.69 | 40.89 | 3,373 | -0.16(-0.39%) |
Dec 04, 2020 | 40.97 | 41.06 | 40.96 | 41.05 | 25,264 | +0.17(+0.41%) |
Dec 03, 2020 | 40.86 | 41.06 | 40.86 | 40.88 | 4,798 | +0.24(+0.60%) |
Dec 02, 2020 | 40.50 | 40.68 | 40.50 | 40.64 | 4,075 | -0.15(-0.37%) |
Dec 01, 2020 | 40.84 | 40.94 | 40.79 | 40.79 | 894 | +0.52(+1.29%) |
Nov 30, 2020 | 40.76 | 40.76 | 40.27 | 40.27 | 53,258 | -0.99(-2.40%) |
Nov 27, 2020 | 41.23 | 41.32 | 41.23 | 41.26 | 435 | +0.53(+1.31%) |
Nov 25, 2020 | 40.67 | 40.73 | 40.62 | 40.73 | 762 | -0.39(-0.96%) |
Nov 24, 2020 | 40.75 | 41.13 | 40.75 | 41.13 | 49,936 | +0.40(+0.98%) |
Nov 23, 2020 | 40.73 | 40.75 | 40.73 | 40.73 | 718 | -0.14(-0.34%) |
Nov 20, 2020 | 40.87 | 40.87 | 40.87 | 40.87 | 108 | +0.51(+1.27%) |
Nov 19, 2020 | 40.28 | 40.35 | 40.28 | 40.35 | 332 | +0.26(+0.65%) |
Nov 18, 2020 | 40.07 | 40.18 | 40.05 | 40.09 | 1,411 | -0.25(-0.61%) |
Nov 17, 2020 | 40.22 | 40.46 | 40.22 | 40.34 | 11,187 | -0.11(-0.28%) |
Nov 16, 2020 | 40.68 | 42.32 | 40.39 | 40.45 | 4,252 | +0.29(+0.73%) |
Nov 13, 2020 | 40.01 | 40.17 | 40.01 | 40.16 | 762 | +0.21(+0.53%) |
Nov 12, 2020 | 40.31 | 40.41 | 39.95 | 39.95 | 2,320 | -0.12(-0.30%) |
Nov 11, 2020 | 39.61 | 40.07 | 39.41 | 40.07 | 759 | -0.00(-0.00%) |
Nov 10, 2020 | 40.13 | 40.21 | 40.05 | 40.07 | 7,649 | -0.90(-2.21%) |
Nov 09, 2020 | 42.26 | 42.26 | 40.97 | 40.97 | 2,112 | -0.12(-0.30%) |
Nov 06, 2020 | 40.86 | 41.18 | 40.86 | 41.10 | 1,089 | -0.02(-0.04%) |
Nov 05, 2020 | 41.05 | 41.21 | 40.84 | 41.12 | 9,258 | +0.57(+1.42%) |
Nov 04, 2020 | 40.32 | 40.67 | 40.26 | 40.54 | 5,629 | +1.49(+3.81%) |
Nov 03, 2020 | 39.06 | 39.06 | 39.05 | 39.05 | 332 | -0.21(-0.53%) |
Nov 02, 2020 | 39.16 | 39.26 | 39.16 | 39.26 | 420 | +0.51(+1.31%) |
Oct 30, 2020 | 38.94 | 38.94 | 38.72 | 38.75 | 3,267 | -0.63(-1.60%) |
Oct 29, 2020 | 39.07 | 39.42 | 39.07 | 39.38 | 1,760 | +0.75(+1.94%) |
Oct 28, 2020 | 38.75 | 38.75 | 38.63 | 38.63 | 1,967 | -0.56(-1.43%) |
Oct 27, 2020 | 39.02 | 39.27 | 39.02 | 39.19 | 4,415 | +0.55(+1.41%) |
Oct 26, 2020 | 38.66 | 38.71 | 38.44 | 38.65 | 857 | -0.46(-1.17%) |
Oct 23, 2020 | 39.10 | 39.10 | 39.10 | 39.10 | 108 | -0.02(-0.05%) |
Oct 22, 2020 | 39.39 | 39.39 | 39.12 | 39.12 | 1,022 | -0.14(-0.35%) |
Oct 21, 2020 | 39.49 | 39.52 | 39.26 | 39.26 | 2,414 | -0.03(-0.08%) |
Oct 20, 2020 | 39.24 | 39.29 | 39.20 | 39.29 | 885 | +0.53(+1.38%) |
Oct 19, 2020 | 38.99 | 38.99 | 38.75 | 38.75 | 2,717 | -0.30(-0.77%) |
Oct 16, 2020 | 39.10 | 39.10 | 39.05 | 39.05 | 217 | +0.38(+0.99%) |
Oct 15, 2020 | 38.50 | 38.67 | 38.47 | 38.67 | 1,005 | -0.30(-0.76%) |
Oct 14, 2020 | 39.19 | 39.27 | 38.97 | 38.97 | 2,058 | -0.40(-1.01%) |
Oct 13, 2020 | 39.12 | 39.37 | 39.12 | 39.37 | 2,453 | +0.16(+0.41%) |
Oct 12, 2020 | 39.03 | 39.21 | 39.03 | 39.21 | 1,976 | +0.74(+1.93%) |
Oct 09, 2020 | 38.43 | 38.51 | 38.38 | 38.46 | 980 | +0.29(+0.77%) |
Oct 08, 2020 | 38.06 | 38.18 | 38.02 | 38.17 | 857 | +0.18(+0.47%) |
Oct 07, 2020 | 38.03 | 38.05 | 37.93 | 37.99 | 2,057 | +0.33(+0.89%) |
Oct 06, 2020 | 37.77 | 37.77 | 37.66 | 37.66 | 561 | +0.29(+0.78%) |
Oct 05, 2020 | 37.18 | 37.36 | 37.18 | 37.36 | 877 | +0.25(+0.67%) |
Oct 02, 2020 | 37.44 | 37.44 | 37.11 | 37.11 | 1,089 | -0.48(-1.28%) |