Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.94 | 40.94 | 40.94 | 164,165 | -0.09(-0.22%) | |
Dec 30, 2020 | 40.11 | 41.20 | 40.00 | 41.03 | 164,165 | +1.10(+2.74%) |
Dec 29, 2020 | 40.83 | 41.06 | 39.48 | 39.93 | 211,360 | -0.97(-2.36%) |
Dec 28, 2020 | 41.28 | 41.75 | 40.84 | 40.90 | 307,836 | +0.02(+0.05%) |
Dec 24, 2020 | 40.66 | 41.14 | 40.00 | 40.88 | 213,599 | +0.62(+1.53%) |
Dec 23, 2020 | 40.86 | 41.00 | 40.04 | 40.26 | 637,999 | +0.04(+0.10%) |
Dec 22, 2020 | 41.59 | 41.59 | 39.98 | 40.22 | 311,495 | -1.14(-2.75%) |
Dec 21, 2020 | 41.32 | 41.83 | 40.12 | 41.35 | 412,067 | -0.75(-1.77%) |
Dec 18, 2020 | 42.38 | 43.10 | 42.02 | 42.10 | 632,565 | -0.28(-0.66%) |
Dec 17, 2020 | 43.98 | 43.98 | 42.25 | 42.38 | 341,081 | -1.32(-3.03%) |
Dec 16, 2020 | 44.50 | 44.80 | 43.64 | 43.71 | 304,579 | -0.53(-1.19%) |
Dec 15, 2020 | 43.46 | 44.27 | 42.52 | 44.23 | 373,088 | +1.20(+2.80%) |
Dec 14, 2020 | 44.10 | 44.33 | 42.87 | 43.03 | 398,991 | -0.34(-0.78%) |
Dec 11, 2020 | 43.52 | 44.27 | 42.94 | 43.37 | 729,071 | -0.53(-1.20%) |
Dec 10, 2020 | 42.21 | 44.11 | 42.17 | 43.89 | 551,567 | +1.08(+2.51%) |
Dec 09, 2020 | 42.14 | 43.72 | 42.02 | 42.82 | 1,049,821 | +1.05(+2.50%) |
Dec 08, 2020 | 40.08 | 42.04 | 40.08 | 41.77 | 756,163 | +1.27(+3.15%) |
Dec 07, 2020 | 40.76 | 41.20 | 40.22 | 40.50 | 422,491 | -0.08(-0.20%) |
Dec 04, 2020 | 40.77 | 40.88 | 40.35 | 40.58 | 413,441 | +0.24(+0.59%) |
Dec 03, 2020 | 40.34 | 40.85 | 40.22 | 40.34 | 443,109 | +0.13(+0.32%) |
Dec 02, 2020 | 39.62 | 40.42 | 39.62 | 40.21 | 547,210 | +0.01(+0.02%) |
Dec 01, 2020 | 39.48 | 40.57 | 38.59 | 40.20 | 687,362 | +1.38(+3.57%) |
Nov 30, 2020 | 39.53 | 39.68 | 38.70 | 38.82 | 924,541 | -0.89(-2.23%) |
Nov 27, 2020 | 40.15 | 40.54 | 39.11 | 39.70 | 277,669 | -0.73(-1.80%) |
Nov 25, 2020 | 39.62 | 40.90 | 38.60 | 40.43 | 877,296 | +1.96(+5.10%) |
Nov 24, 2020 | 36.93 | 38.61 | 36.58 | 38.47 | 1,072,175 | +1.89(+5.17%) |
Nov 23, 2020 | 34.56 | 36.71 | 34.12 | 36.58 | 636,427 | +2.72(+8.03%) |
Nov 20, 2020 | 33.95 | 34.52 | 33.06 | 33.86 | 771,349 | -0.15(-0.44%) |
Nov 19, 2020 | 35.45 | 36.41 | 33.83 | 34.01 | 1,223,190 | +3.10(+10.02%) |
Nov 18, 2020 | 29.63 | 31.05 | 29.62 | 30.91 | 764,913 | +1.23(+4.16%) |
Nov 17, 2020 | 28.46 | 29.71 | 27.88 | 29.67 | 684,553 | +1.08(+3.76%) |
Nov 16, 2020 | 27.48 | 28.61 | 27.18 | 28.60 | 583,187 | +1.93(+7.24%) |
Nov 13, 2020 | 25.49 | 26.79 | 25.49 | 26.67 | 338,325 | +1.49(+5.93%) |
Nov 12, 2020 | 24.89 | 25.31 | 24.63 | 25.17 | 398,196 | -0.07(-0.28%) |
Nov 11, 2020 | 25.83 | 25.95 | 25.02 | 25.24 | 370,750 | -0.35(-1.36%) |
Nov 10, 2020 | 25.99 | 26.38 | 25.37 | 25.59 | 470,625 | +0.14(+0.55%) |
Nov 09, 2020 | 24.94 | 26.05 | 24.46 | 25.45 | 652,562 | +2.72(+11.96%) |
Nov 06, 2020 | 22.52 | 22.78 | 22.37 | 22.73 | 319,244 | +0.21(+0.93%) |
Nov 05, 2020 | 21.35 | 22.67 | 21.32 | 22.52 | 354,541 | +1.48(+7.05%) |
Nov 04, 2020 | 21.30 | 21.71 | 20.59 | 21.04 | 336,634 | -0.72(-3.29%) |
Nov 03, 2020 | 21.53 | 22.07 | 21.33 | 21.76 | 349,516 | +0.39(+1.82%) |
Nov 02, 2020 | 21.06 | 21.39 | 20.69 | 21.37 | 659,051 | +0.77(+3.72%) |
Oct 30, 2020 | 20.88 | 20.99 | 20.33 | 20.60 | 428,806 | -0.35(-1.66%) |
Oct 29, 2020 | 20.64 | 21.19 | 20.51 | 20.95 | 489,685 | +0.14(+0.67%) |
Oct 28, 2020 | 21.02 | 21.41 | 20.74 | 20.81 | 455,416 | -0.91(-4.17%) |
Oct 27, 2020 | 22.32 | 22.51 | 21.59 | 21.72 | 269,900 | -0.68(-3.02%) |
Oct 26, 2020 | 23.25 | 23.53 | 22.10 | 22.40 | 314,075 | -1.27(-5.38%) |
Oct 23, 2020 | 23.17 | 23.80 | 22.99 | 23.67 | 412,236 | +0.91(+3.98%) |
Oct 22, 2020 | 22.80 | 22.98 | 22.60 | 22.76 | 440,226 | +0.02(+0.09%) |
Oct 21, 2020 | 22.95 | 23.36 | 22.68 | 22.74 | 348,156 | -0.26(-1.13%) |
Oct 20, 2020 | 23.37 | 23.78 | 22.99 | 23.00 | 282,476 | -0.17(-0.73%) |
Oct 19, 2020 | 23.72 | 24.01 | 23.12 | 23.17 | 389,651 | -0.53(-2.23%) |
Oct 16, 2020 | 24.03 | 24.28 | 23.68 | 23.70 | 550,921 | -0.37(-1.53%) |
Oct 15, 2020 | 23.20 | 24.13 | 23.20 | 24.07 | 873,121 | +0.34(+1.43%) |
Oct 14, 2020 | 23.77 | 24.10 | 23.26 | 23.73 | 350,604 | +0.11(+0.46%) |
Oct 13, 2020 | 24.21 | 24.40 | 23.62 | 23.62 | 473,698 | -0.92(-3.73%) |
Oct 12, 2020 | 24.45 | 24.59 | 24.25 | 24.54 | 567,556 | +0.12(+0.49%) |
Oct 09, 2020 | 24.48 | 24.96 | 23.80 | 24.42 | 493,579 | +0.29(+1.20%) |
Oct 08, 2020 | 24.05 | 24.22 | 23.67 | 24.13 | 380,627 | +0.49(+2.06%) |
Oct 07, 2020 | 23.77 | 24.16 | 23.59 | 23.64 | 495,114 | +0.15(+0.64%) |
Oct 06, 2020 | 23.73 | 24.36 | 23.35 | 23.49 | 397,610 | +0.09(+0.38%) |
Oct 05, 2020 | 23.45 | 23.64 | 23.00 | 23.40 | 375,921 | +0.31(+1.34%) |
Oct 02, 2020 | 22.41 | 23.40 | 22.41 | 23.09 | 257,283 | +0.18(+0.78%) |