Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.31 | 43.31 | 43.31 | 46,612 | +0.27(+0.63%) | |
Dec 30, 2020 | 43.23 | 43.65 | 43.01 | 43.03 | 46,612 | -0.21(-0.49%) |
Dec 29, 2020 | 43.80 | 43.80 | 42.91 | 43.25 | 71,700 | -0.42(-0.97%) |
Dec 28, 2020 | 43.82 | 43.92 | 42.98 | 43.67 | 112,430 | +0.52(+1.21%) |
Dec 24, 2020 | 44.40 | 44.40 | 43.09 | 43.15 | 48,536 | -0.28(-0.64%) |
Dec 23, 2020 | 42.80 | 43.59 | 42.80 | 43.43 | 76,136 | +0.84(+1.98%) |
Dec 22, 2020 | 42.90 | 43.59 | 42.38 | 42.58 | 90,467 | -0.46(-1.07%) |
Dec 21, 2020 | 44.65 | 44.89 | 42.81 | 43.04 | 134,898 | -1.98(-4.39%) |
Dec 18, 2020 | 45.31 | 45.79 | 44.87 | 45.02 | 407,787 | -0.44(-0.96%) |
Dec 17, 2020 | 45.47 | 45.72 | 45.09 | 45.46 | 107,299 | -0.01(-0.02%) |
Dec 16, 2020 | 43.69 | 45.79 | 43.69 | 45.46 | 139,395 | +1.09(+2.45%) |
Dec 15, 2020 | 43.54 | 44.68 | 43.11 | 44.38 | 140,553 | +1.12(+2.58%) |
Dec 14, 2020 | 42.73 | 43.80 | 42.73 | 43.26 | 109,588 | +0.25(+0.58%) |
Dec 11, 2020 | 42.73 | 43.29 | 42.73 | 43.01 | 111,528 | -0.08(-0.19%) |
Dec 10, 2020 | 43.09 | 43.21 | 42.77 | 43.09 | 69,514 | -0.12(-0.28%) |
Dec 09, 2020 | 43.13 | 43.35 | 42.61 | 43.22 | 94,613 | +0.41(+0.97%) |
Dec 08, 2020 | 42.07 | 42.97 | 41.91 | 42.80 | 116,587 | +0.46(+1.09%) |
Dec 07, 2020 | 42.42 | 43.01 | 41.90 | 42.34 | 161,660 | -0.13(-0.30%) |
Dec 04, 2020 | 41.18 | 42.93 | 41.18 | 42.47 | 130,624 | +1.39(+3.40%) |
Dec 03, 2020 | 40.82 | 41.43 | 40.72 | 41.07 | 97,660 | +0.20(+0.50%) |
Dec 02, 2020 | 41.63 | 41.92 | 40.44 | 40.87 | 126,845 | -0.71(-1.70%) |
Dec 01, 2020 | 41.25 | 41.81 | 41.25 | 41.58 | 128,963 | +0.51(+1.24%) |
Nov 30, 2020 | 41.70 | 42.18 | 40.95 | 41.07 | 152,371 | -0.95(-2.27%) |
Nov 27, 2020 | 42.38 | 42.38 | 41.61 | 42.02 | 39,449 | -0.47(-1.11%) |
Nov 25, 2020 | 42.84 | 42.84 | 42.27 | 42.49 | 69,702 | -0.61(-1.41%) |
Nov 24, 2020 | 42.76 | 43.11 | 41.95 | 43.10 | 170,280 | +0.60(+1.41%) |
Nov 23, 2020 | 43.12 | 43.24 | 42.50 | 42.50 | 127,701 | -0.59(-1.38%) |
Nov 20, 2020 | 42.60 | 43.24 | 42.24 | 43.09 | 119,813 | +0.12(+0.28%) |
Nov 19, 2020 | 43.17 | 43.62 | 42.42 | 42.97 | 59,748 | -0.20(-0.47%) |
Nov 18, 2020 | 44.25 | 44.43 | 43.14 | 43.17 | 83,421 | -1.06(-2.39%) |
Nov 17, 2020 | 44.30 | 44.46 | 43.59 | 44.23 | 111,889 | -0.11(-0.25%) |
Nov 16, 2020 | 43.13 | 44.91 | 43.13 | 44.34 | 95,172 | +0.77(+1.76%) |
Nov 13, 2020 | 43.67 | 43.94 | 43.04 | 43.58 | 89,293 | +0.20(+0.47%) |
Nov 12, 2020 | 44.27 | 44.27 | 42.58 | 43.38 | 114,578 | -1.01(-2.27%) |
Nov 11, 2020 | 44.65 | 44.89 | 43.60 | 44.38 | 80,395 | -0.68(-1.50%) |
Nov 10, 2020 | 43.98 | 45.41 | 43.79 | 45.06 | 199,516 | +1.32(+3.02%) |
Nov 09, 2020 | 46.81 | 46.99 | 43.73 | 43.74 | 221,283 | +0.52(+1.20%) |
Nov 06, 2020 | 43.46 | 43.77 | 42.72 | 43.22 | 210,645 | +0.57(+1.34%) |
Nov 05, 2020 | 42.45 | 43.38 | 42.33 | 42.65 | 110,345 | +0.31(+0.74%) |
Nov 04, 2020 | 42.29 | 43.11 | 41.73 | 42.33 | 129,086 | -0.11(-0.25%) |
Nov 03, 2020 | 42.87 | 43.35 | 41.95 | 42.44 | 172,993 | +0.11(+0.25%) |
Nov 02, 2020 | 42.00 | 42.80 | 41.38 | 42.33 | 125,605 | +0.62(+1.48%) |
Oct 30, 2020 | 42.06 | 44.43 | 41.19 | 41.72 | 276,525 | -0.74(-1.75%) |
Oct 29, 2020 | 43.20 | 45.96 | 41.80 | 42.46 | 322,088 | +1.41(+3.45%) |
Oct 28, 2020 | 39.69 | 41.17 | 39.69 | 41.05 | 207,639 | +0.58(+1.43%) |
Oct 27, 2020 | 40.81 | 41.07 | 40.40 | 40.47 | 125,632 | -0.74(-1.79%) |
Oct 26, 2020 | 41.24 | 41.24 | 40.61 | 41.20 | 97,821 | -0.43(-1.04%) |
Oct 23, 2020 | 41.42 | 42.26 | 41.41 | 41.63 | 86,661 | +0.35(+0.84%) |
Oct 22, 2020 | 41.11 | 41.71 | 40.81 | 41.29 | 82,308 | +0.04(+0.09%) |
Oct 21, 2020 | 40.30 | 41.60 | 40.08 | 41.25 | 62,119 | +0.86(+2.14%) |
Oct 20, 2020 | 40.34 | 40.67 | 39.88 | 40.39 | 89,436 | +0.42(+1.04%) |
Oct 19, 2020 | 40.81 | 40.92 | 39.92 | 39.97 | 76,980 | -0.62(-1.53%) |
Oct 16, 2020 | 40.34 | 41.80 | 39.99 | 40.59 | 92,599 | +0.16(+0.38%) |
Oct 15, 2020 | 40.06 | 40.79 | 39.55 | 40.44 | 96,496 | -0.06(-0.16%) |
Oct 14, 2020 | 40.90 | 41.60 | 40.38 | 40.50 | 96,823 | -0.39(-0.95%) |
Oct 13, 2020 | 41.51 | 41.51 | 40.52 | 40.89 | 96,638 | -0.79(-1.90%) |
Oct 12, 2020 | 40.98 | 41.80 | 40.79 | 41.68 | 98,331 | +0.69(+1.69%) |
Oct 09, 2020 | 40.83 | 41.23 | 40.62 | 40.99 | 100,940 | +0.25(+0.62%) |
Oct 08, 2020 | 40.93 | 41.45 | 40.28 | 40.74 | 91,335 | -0.06(-0.16%) |
Oct 07, 2020 | 41.24 | 41.98 | 40.62 | 40.80 | 126,880 | -0.26(-0.64%) |
Oct 06, 2020 | 41.59 | 41.90 | 40.96 | 41.06 | 147,023 | -0.23(-0.57%) |
Oct 05, 2020 | 41.19 | 41.56 | 41.00 | 41.30 | 60,986 | +0.40(+0.99%) |
Oct 02, 2020 | 40.06 | 41.29 | 40.06 | 40.89 | 97,405 | +0.36(+0.89%) |