Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.60 | 45.60 | 45.60 | 204,432 | +0.46(+1.03%) | |
Dec 30, 2020 | 45.03 | 45.70 | 45.03 | 45.13 | 204,432 | +0.21(+0.47%) |
Dec 29, 2020 | 45.19 | 45.19 | 44.56 | 44.92 | 201,787 | -0.28(-0.62%) |
Dec 28, 2020 | 45.52 | 45.79 | 44.76 | 45.20 | 257,875 | -0.03(-0.06%) |
Dec 24, 2020 | 45.06 | 45.25 | 44.61 | 45.23 | 84,617 | +0.36(+0.80%) |
Dec 23, 2020 | 45.04 | 45.41 | 44.71 | 44.87 | 168,212 | -0.04(-0.08%) |
Dec 22, 2020 | 45.05 | 45.39 | 44.65 | 44.91 | 222,632 | -0.17(-0.39%) |
Dec 21, 2020 | 44.64 | 45.12 | 44.02 | 45.08 | 343,903 | +0.45(+1.02%) |
Dec 18, 2020 | 45.16 | 45.53 | 44.55 | 44.63 | 789,723 | -0.11(-0.25%) |
Dec 17, 2020 | 45.16 | 45.41 | 44.16 | 44.74 | 438,930 | -0.33(-0.74%) |
Dec 16, 2020 | 44.85 | 45.84 | 44.76 | 45.07 | 393,212 | +0.22(+0.49%) |
Dec 15, 2020 | 43.89 | 44.85 | 43.67 | 44.85 | 495,682 | +1.34(+3.08%) |
Dec 14, 2020 | 47.60 | 48.04 | 43.12 | 43.52 | 1,229,737 | +3.18(+7.89%) |
Dec 11, 2020 | 39.74 | 40.69 | 39.74 | 40.33 | 246,406 | +0.21(+0.52%) |
Dec 10, 2020 | 39.48 | 40.20 | 39.43 | 40.13 | 148,792 | +0.47(+1.17%) |
Dec 09, 2020 | 39.24 | 39.81 | 38.98 | 39.66 | 189,430 | +0.66(+1.68%) |
Dec 08, 2020 | 38.47 | 39.26 | 38.47 | 39.01 | 185,973 | +0.28(+0.71%) |
Dec 07, 2020 | 39.34 | 39.34 | 38.63 | 38.73 | 170,149 | -0.60(-1.51%) |
Dec 04, 2020 | 39.18 | 39.48 | 39.01 | 39.33 | 132,537 | +0.41(+1.04%) |
Dec 03, 2020 | 38.59 | 39.12 | 38.47 | 38.92 | 104,732 | +0.18(+0.47%) |
Dec 02, 2020 | 38.78 | 39.07 | 38.15 | 38.74 | 167,126 | -0.08(-0.20%) |
Dec 01, 2020 | 38.95 | 39.09 | 38.39 | 38.82 | 211,803 | +0.47(+1.21%) |
Nov 30, 2020 | 39.68 | 39.68 | 38.30 | 38.35 | 211,464 | -1.33(-3.35%) |
Nov 27, 2020 | 39.76 | 39.87 | 39.27 | 39.68 | 40,004 | -0.18(-0.45%) |
Nov 25, 2020 | 39.98 | 40.11 | 39.35 | 39.86 | 187,964 | -0.38(-0.94%) |
Nov 24, 2020 | 39.54 | 40.33 | 39.27 | 40.24 | 165,738 | +1.06(+2.71%) |
Nov 23, 2020 | 39.39 | 39.39 | 38.99 | 39.18 | 120,381 | +0.12(+0.31%) |
Nov 20, 2020 | 38.89 | 39.13 | 38.43 | 39.06 | 188,428 | +0.09(+0.24%) |
Nov 19, 2020 | 38.51 | 38.98 | 38.39 | 38.96 | 147,270 | +0.13(+0.33%) |
Nov 18, 2020 | 39.22 | 39.50 | 38.76 | 38.83 | 188,930 | -0.40(-1.01%) |
Nov 17, 2020 | 39.81 | 39.97 | 39.08 | 39.23 | 322,242 | -0.78(-1.94%) |
Nov 16, 2020 | 39.37 | 40.25 | 39.37 | 40.01 | 269,627 | +1.24(+3.20%) |
Nov 13, 2020 | 38.21 | 38.83 | 38.07 | 38.76 | 295,107 | +0.81(+2.14%) |
Nov 12, 2020 | 37.46 | 38.03 | 37.29 | 37.95 | 249,731 | +0.29(+0.78%) |
Nov 11, 2020 | 37.85 | 37.92 | 37.13 | 37.66 | 136,416 | -0.11(-0.30%) |
Nov 10, 2020 | 37.06 | 37.94 | 36.93 | 37.77 | 216,897 | +0.96(+2.60%) |
Nov 09, 2020 | 38.42 | 38.42 | 36.22 | 36.82 | 336,752 | +0.85(+2.35%) |
Nov 06, 2020 | 35.92 | 36.11 | 35.65 | 35.97 | 128,942 | +0.25(+0.70%) |
Nov 05, 2020 | 35.51 | 35.87 | 35.06 | 35.72 | 180,335 | +0.30(+0.85%) |
Nov 04, 2020 | 34.88 | 36.12 | 34.59 | 35.42 | 289,083 | -0.10(-0.29%) |
Nov 03, 2020 | 36.12 | 36.21 | 35.23 | 35.52 | 211,620 | -0.01(-0.02%) |
Nov 02, 2020 | 35.50 | 35.94 | 34.97 | 35.53 | 221,831 | +0.42(+1.20%) |
Oct 30, 2020 | 34.58 | 35.37 | 34.58 | 35.11 | 274,699 | +0.40(+1.14%) |
Oct 29, 2020 | 34.58 | 35.34 | 34.15 | 34.71 | 357,061 | +0.09(+0.25%) |
Oct 28, 2020 | 34.10 | 34.85 | 34.05 | 34.63 | 256,001 | +0.00(+0.00%) |
Oct 27, 2020 | 35.33 | 35.56 | 34.62 | 34.63 | 146,279 | -0.77(-2.17%) |
Oct 26, 2020 | 35.57 | 35.57 | 35.09 | 35.39 | 147,952 | -0.52(-1.44%) |
Oct 23, 2020 | 36.18 | 36.18 | 35.57 | 35.91 | 101,925 | +0.05(+0.14%) |
Oct 22, 2020 | 35.15 | 35.94 | 35.15 | 35.86 | 163,919 | +0.66(+1.86%) |
Oct 21, 2020 | 34.85 | 35.43 | 34.71 | 35.20 | 126,865 | +0.34(+0.96%) |
Oct 20, 2020 | 35.05 | 35.37 | 34.73 | 34.87 | 164,492 | +0.05(+0.15%) |
Oct 19, 2020 | 35.79 | 35.79 | 34.77 | 34.81 | 237,847 | -0.85(-2.39%) |
Oct 16, 2020 | 35.39 | 35.72 | 34.97 | 35.67 | 196,893 | +0.16(+0.46%) |
Oct 15, 2020 | 34.70 | 35.57 | 34.70 | 35.50 | 220,268 | +0.36(+1.03%) |
Oct 14, 2020 | 35.19 | 35.92 | 35.13 | 35.14 | 169,570 | -0.13(-0.37%) |
Oct 13, 2020 | 35.79 | 35.96 | 35.02 | 35.27 | 201,440 | -0.61(-1.71%) |
Oct 12, 2020 | 35.36 | 35.98 | 35.19 | 35.88 | 160,625 | +0.70(+1.99%) |
Oct 09, 2020 | 35.38 | 35.38 | 34.73 | 35.19 | 190,167 | +0.00(+0.00%) |
Oct 08, 2020 | 35.34 | 35.84 | 34.99 | 35.19 | 168,175 | -0.02(-0.05%) |
Oct 07, 2020 | 35.60 | 35.89 | 35.04 | 35.20 | 190,840 | -0.31(-0.87%) |
Oct 06, 2020 | 35.94 | 36.15 | 35.46 | 35.51 | 231,919 | -0.37(-1.03%) |
Oct 05, 2020 | 35.95 | 36.38 | 35.82 | 35.88 | 402,785 | +0.25(+0.70%) |
Oct 02, 2020 | 35.32 | 35.94 | 35.32 | 35.63 | 174,745 | +0.08(+0.22%) |