Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.55 | 43.55 | 43.55 | 6,924 | -0.34(-0.78%) | |
Dec 30, 2020 | 44.03 | 44.16 | 43.89 | 43.89 | 6,924 | +0.04(+0.08%) |
Dec 29, 2020 | 44.05 | 44.05 | 43.82 | 43.85 | 3,069 | +0.44(+1.02%) |
Dec 28, 2020 | 43.46 | 43.49 | 43.33 | 43.41 | 3,818 | +0.29(+0.66%) |
Dec 24, 2020 | 43.14 | 43.16 | 43.09 | 43.13 | 3,000 | -0.05(-0.12%) |
Dec 23, 2020 | 43.23 | 43.23 | 43.11 | 43.18 | 6,949 | +0.22(+0.50%) |
Dec 22, 2020 | 42.96 | 42.98 | 42.90 | 42.96 | 10,673 | -0.12(-0.28%) |
Dec 21, 2020 | 42.55 | 43.20 | 42.54 | 43.09 | 5,183 | -0.31(-0.72%) |
Dec 18, 2020 | 43.59 | 43.59 | 43.40 | 43.40 | 16,000 | -0.15(-0.35%) |
Dec 17, 2020 | 43.62 | 43.71 | 43.47 | 43.55 | 2,361 | +0.29(+0.68%) |
Dec 16, 2020 | 43.16 | 43.33 | 43.02 | 43.26 | 7,336 | +0.17(+0.39%) |
Dec 15, 2020 | 42.94 | 43.09 | 42.88 | 43.09 | 3,143 | +0.32(+0.75%) |
Dec 14, 2020 | 43.05 | 43.07 | 42.77 | 42.77 | 12,792 | +0.01(+0.03%) |
Dec 11, 2020 | 42.77 | 42.84 | 42.68 | 42.76 | 4,700 | -0.15(-0.36%) |
Dec 10, 2020 | 42.64 | 42.93 | 42.64 | 42.91 | 1,957 | +0.13(+0.30%) |
Dec 09, 2020 | 43.00 | 43.00 | 42.62 | 42.78 | 2,943 | +0.13(+0.31%) |
Dec 08, 2020 | 42.43 | 42.75 | 42.43 | 42.65 | 3,748 | +0.32(+0.75%) |
Dec 07, 2020 | 42.36 | 42.50 | 42.33 | 42.33 | 3,302 | -0.38(-0.89%) |
Dec 04, 2020 | 42.74 | 42.79 | 42.71 | 42.71 | 2,300 | +0.10(+0.24%) |
Dec 03, 2020 | 42.74 | 42.80 | 42.61 | 42.61 | 3,537 | -0.02(-0.04%) |
Dec 02, 2020 | 42.41 | 42.64 | 42.41 | 42.63 | 6,633 | -0.19(-0.44%) |
Dec 01, 2020 | 42.56 | 42.82 | 42.56 | 42.82 | 8,755 | +0.50(+1.18%) |
Nov 30, 2020 | 42.80 | 43.06 | 42.30 | 42.32 | 36,931 | -0.71(-1.65%) |
Nov 27, 2020 | 42.94 | 43.04 | 42.94 | 43.03 | 2,200 | +0.47(+1.11%) |
Nov 25, 2020 | 42.52 | 42.62 | 42.41 | 42.56 | 3,200 | -0.29(-0.67%) |
Nov 24, 2020 | 42.25 | 42.85 | 42.25 | 42.85 | 2,953 | +0.37(+0.87%) |
Nov 23, 2020 | 42.78 | 42.78 | 42.47 | 42.48 | 9,473 | -0.27(-0.63%) |
Nov 20, 2020 | 42.71 | 42.76 | 42.63 | 42.74 | 7,700 | +0.15(+0.36%) |
Nov 19, 2020 | 42.35 | 42.59 | 42.35 | 42.59 | 3,086 | +0.38(+0.90%) |
Nov 18, 2020 | 42.45 | 42.61 | 42.19 | 42.21 | 9,884 | -0.15(-0.35%) |
Nov 17, 2020 | 42.34 | 42.47 | 42.25 | 42.36 | 8,096 | -0.01(-0.02%) |
Nov 16, 2020 | 42.48 | 42.48 | 42.22 | 42.37 | 23,123 | +0.44(+1.06%) |
Nov 13, 2020 | 41.75 | 42.01 | 41.75 | 41.93 | 14,200 | +0.35(+0.84%) |
Nov 12, 2020 | 41.87 | 41.89 | 41.46 | 41.58 | 5,298 | -0.54(-1.27%) |
Nov 11, 2020 | 42.11 | 42.16 | 42.02 | 42.11 | 4,104 | +0.43(+1.04%) |
Nov 10, 2020 | 41.65 | 41.90 | 41.61 | 41.68 | 4,336 | +0.22(+0.53%) |
Nov 09, 2020 | 41.66 | 42.02 | 41.46 | 41.46 | 7,931 | +0.79(+1.94%) |
Nov 06, 2020 | 40.73 | 40.80 | 40.63 | 40.67 | 6,600 | +0.11(+0.27%) |
Nov 05, 2020 | 40.48 | 40.70 | 40.41 | 40.56 | 17,308 | +0.84(+2.10%) |
Nov 04, 2020 | 39.50 | 40.06 | 39.49 | 39.73 | 6,500 | +0.36(+0.91%) |
Nov 03, 2020 | 39.00 | 39.42 | 39.00 | 39.37 | 10,358 | +0.98(+2.56%) |
Nov 02, 2020 | 38.44 | 38.44 | 38.20 | 38.39 | 9,756 | +0.45(+1.18%) |
Oct 30, 2020 | 38.07 | 38.07 | 37.82 | 37.94 | 21,400 | -0.37(-0.97%) |
Oct 29, 2020 | 38.21 | 38.37 | 38.12 | 38.31 | 9,101 | +0.16(+0.43%) |
Oct 28, 2020 | 38.39 | 38.39 | 38.15 | 38.15 | 6,396 | -0.98(-2.51%) |
Oct 27, 2020 | 39.28 | 39.28 | 39.05 | 39.13 | 6,607 | -0.19(-0.49%) |
Oct 26, 2020 | 39.53 | 39.60 | 39.22 | 39.32 | 6,833 | -0.50(-1.26%) |
Oct 23, 2020 | 39.78 | 39.93 | 39.75 | 39.82 | 8,700 | +0.08(+0.21%) |
Oct 22, 2020 | 39.78 | 39.84 | 39.58 | 39.74 | 8,112 | -0.08(-0.20%) |
Oct 21, 2020 | 39.85 | 40.01 | 39.76 | 39.82 | 11,570 | -0.04(-0.10%) |
Oct 20, 2020 | 39.89 | 40.00 | 39.82 | 39.86 | 5,777 | +0.22(+0.54%) |
Oct 19, 2020 | 40.04 | 40.04 | 39.62 | 39.64 | 10,985 | -0.21(-0.53%) |
Oct 16, 2020 | 39.75 | 39.98 | 39.75 | 39.85 | 10,300 | +0.05(+0.12%) |
Oct 15, 2020 | 39.61 | 39.83 | 39.59 | 39.81 | 12,757 | -0.49(-1.22%) |
Oct 14, 2020 | 40.31 | 40.51 | 40.23 | 40.30 | 7,765 | -0.00(-0.00%) |
Oct 13, 2020 | 40.37 | 40.46 | 40.24 | 40.30 | 7,541 | -0.37(-0.91%) |
Oct 12, 2020 | 40.66 | 40.77 | 40.62 | 40.67 | 8,374 | +0.22(+0.54%) |
Oct 09, 2020 | 40.42 | 40.50 | 40.34 | 40.45 | 5,600 | +0.26(+0.64%) |
Oct 08, 2020 | 40.12 | 40.19 | 40.12 | 40.19 | 1,344 | +0.14(+0.36%) |
Oct 07, 2020 | 40.01 | 40.11 | 39.98 | 40.05 | 10,350 | +0.25(+0.63%) |
Oct 06, 2020 | 40.27 | 40.40 | 39.80 | 39.80 | 5,709 | -0.65(-1.61%) |
Oct 05, 2020 | 40.14 | 40.46 | 40.14 | 40.45 | 6,793 | +0.54(+1.34%) |
Oct 02, 2020 | 39.47 | 39.96 | 39.47 | 39.91 | 4,500 | +0.05(+0.14%) |