Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.08 | 41.08 | 41.08 | 2,116,052 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.52 | 41.08 | 40.48 | 40.65 | 2,116,052 | +0.24(+0.59%) |
Dec 29, 2020 | 40.79 | 40.94 | 40.36 | 40.41 | 2,584,025 | -0.16(-0.39%) |
Dec 28, 2020 | 40.71 | 41.33 | 40.55 | 40.57 | 2,471,329 | +0.07(+0.18%) |
Dec 24, 2020 | 40.34 | 40.58 | 40.07 | 40.49 | 1,497,852 | +0.29(+0.71%) |
Dec 23, 2020 | 40.11 | 40.55 | 39.85 | 40.21 | 5,901,254 | +0.46(+1.16%) |
Dec 22, 2020 | 40.27 | 40.41 | 39.72 | 39.74 | 4,378,790 | -0.52(-1.28%) |
Dec 21, 2020 | 40.43 | 40.52 | 39.47 | 40.26 | 4,499,175 | -0.28(-0.68%) |
Dec 18, 2020 | 41.42 | 41.70 | 40.20 | 40.54 | 11,149,828 | -0.85(-2.05%) |
Dec 17, 2020 | 41.43 | 41.56 | 41.08 | 41.39 | 3,288,314 | +0.12(+0.29%) |
Dec 16, 2020 | 41.56 | 41.78 | 41.12 | 41.27 | 3,553,677 | -0.18(-0.42%) |
Dec 15, 2020 | 41.41 | 41.65 | 40.82 | 41.44 | 3,201,909 | +0.62(+1.52%) |
Dec 14, 2020 | 42.02 | 42.09 | 40.82 | 40.83 | 3,462,574 | -0.59(-1.43%) |
Dec 11, 2020 | 41.28 | 41.62 | 41.12 | 41.42 | 3,588,567 | -0.47(-1.12%) |
Dec 10, 2020 | 41.20 | 42.04 | 41.16 | 41.89 | 3,119,358 | +0.21(+0.51%) |
Dec 09, 2020 | 42.06 | 42.18 | 41.53 | 41.68 | 4,160,424 | -0.11(-0.27%) |
Dec 08, 2020 | 41.48 | 42.07 | 41.20 | 41.79 | 3,709,789 | +0.06(+0.16%) |
Dec 07, 2020 | 42.49 | 42.49 | 41.60 | 41.72 | 3,875,831 | -1.03(-2.42%) |
Dec 04, 2020 | 41.94 | 42.81 | 41.84 | 42.76 | 5,235,935 | +0.55(+1.31%) |
Dec 03, 2020 | 41.81 | 42.25 | 41.68 | 42.20 | 3,158,989 | +0.35(+0.84%) |
Dec 02, 2020 | 41.15 | 42.06 | 40.91 | 41.85 | 3,988,952 | +0.56(+1.36%) |
Dec 01, 2020 | 41.51 | 41.68 | 41.01 | 41.29 | 4,377,318 | +0.71(+1.75%) |
Nov 30, 2020 | 41.37 | 41.74 | 40.56 | 40.58 | 6,407,464 | -1.25(-2.98%) |
Nov 27, 2020 | 41.71 | 42.60 | 41.71 | 41.82 | 2,244,884 | -0.30(-0.72%) |
Nov 25, 2020 | 42.16 | 42.34 | 41.60 | 42.13 | 4,468,982 | -0.48(-1.13%) |
Nov 24, 2020 | 41.93 | 42.89 | 41.33 | 42.61 | 5,420,056 | +1.55(+3.78%) |
Nov 23, 2020 | 40.99 | 41.44 | 40.81 | 41.06 | 5,174,747 | +0.55(+1.37%) |
Nov 20, 2020 | 40.12 | 40.62 | 40.01 | 40.50 | 4,830,805 | +0.12(+0.30%) |
Nov 19, 2020 | 39.38 | 40.40 | 39.27 | 40.38 | 3,761,621 | +0.79(+2.01%) |
Nov 18, 2020 | 39.81 | 40.60 | 39.58 | 39.59 | 6,009,683 | -0.13(-0.33%) |
Nov 17, 2020 | 39.33 | 40.06 | 39.01 | 39.72 | 5,131,258 | +0.05(+0.12%) |
Nov 16, 2020 | 39.23 | 39.70 | 38.76 | 39.67 | 5,819,937 | +1.57(+4.12%) |
Nov 13, 2020 | 37.40 | 38.38 | 37.17 | 38.10 | 3,169,102 | +1.11(+3.00%) |
Nov 12, 2020 | 36.98 | 37.41 | 36.47 | 36.99 | 4,258,958 | -0.52(-1.39%) |
Nov 11, 2020 | 38.40 | 38.47 | 37.30 | 37.51 | 4,561,913 | -0.89(-2.32%) |
Nov 10, 2020 | 38.07 | 38.82 | 37.75 | 38.40 | 5,325,363 | +0.33(+0.87%) |
Nov 09, 2020 | 37.06 | 38.75 | 35.95 | 38.07 | 8,561,098 | +4.21(+12.44%) |
Nov 06, 2020 | 34.16 | 34.54 | 33.63 | 33.86 | 4,326,377 | -0.28(-0.81%) |
Nov 05, 2020 | 33.81 | 34.45 | 33.59 | 34.14 | 5,703,581 | +0.61(+1.83%) |
Nov 04, 2020 | 32.72 | 34.13 | 32.38 | 33.52 | 5,582,008 | +0.27(+0.80%) |
Nov 03, 2020 | 33.21 | 33.53 | 33.03 | 33.26 | 5,480,181 | +0.66(+2.03%) |
Nov 02, 2020 | 31.74 | 32.72 | 31.40 | 32.60 | 5,141,230 | +1.44(+4.62%) |
Oct 30, 2020 | 31.17 | 31.59 | 30.62 | 31.16 | 5,798,579 | -0.25(-0.79%) |
Oct 29, 2020 | 31.39 | 31.76 | 30.82 | 31.40 | 5,035,859 | +0.06(+0.21%) |
Oct 28, 2020 | 32.89 | 33.29 | 31.21 | 31.34 | 7,424,676 | -1.11(-3.42%) |
Oct 27, 2020 | 33.66 | 33.67 | 32.44 | 32.45 | 4,194,599 | -1.29(-3.83%) |
Oct 26, 2020 | 34.31 | 34.34 | 33.35 | 33.74 | 3,267,281 | -0.99(-2.85%) |
Oct 23, 2020 | 34.66 | 34.90 | 34.37 | 34.73 | 2,725,807 | +0.31(+0.91%) |
Oct 22, 2020 | 33.65 | 34.44 | 33.32 | 34.42 | 2,519,274 | +0.79(+2.35%) |
Oct 21, 2020 | 33.72 | 33.97 | 33.55 | 33.63 | 3,007,949 | -0.24(-0.70%) |
Oct 20, 2020 | 33.89 | 34.18 | 33.69 | 33.87 | 3,508,067 | +0.39(+1.18%) |
Oct 19, 2020 | 34.23 | 34.39 | 33.43 | 33.48 | 3,496,256 | -0.67(-1.96%) |
Oct 16, 2020 | 34.33 | 34.64 | 33.94 | 34.15 | 2,866,816 | -0.04(-0.11%) |
Oct 15, 2020 | 33.60 | 34.31 | 33.40 | 34.18 | 2,663,057 | +0.25(+0.73%) |
Oct 14, 2020 | 34.14 | 34.61 | 33.92 | 33.94 | 2,871,502 | -0.21(-0.62%) |
Oct 13, 2020 | 35.12 | 35.16 | 34.04 | 34.15 | 2,810,668 | -1.09(-3.10%) |
Oct 12, 2020 | 35.00 | 35.53 | 34.93 | 35.24 | 2,357,866 | +0.28(+0.79%) |
Oct 09, 2020 | 35.32 | 35.38 | 34.81 | 34.96 | 2,767,325 | -0.13(-0.37%) |
Oct 08, 2020 | 35.06 | 35.42 | 34.81 | 35.09 | 2,528,145 | +0.30(+0.87%) |
Oct 07, 2020 | 34.62 | 35.24 | 34.50 | 34.79 | 3,757,865 | +0.50(+1.45%) |
Oct 06, 2020 | 34.72 | 35.30 | 34.15 | 34.29 | 4,442,628 | -0.06(-0.16%) |
Oct 05, 2020 | 34.26 | 34.63 | 34.08 | 34.35 | 3,614,931 | +0.50(+1.49%) |
Oct 02, 2020 | 33.03 | 34.09 | 32.75 | 33.84 | 3,240,696 | +0.45(+1.35%) |