Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.34 | 41.34 | 41.34 | 1,302,516 | +0.34(+0.83%) | |
Dec 30, 2020 | 41.04 | 41.13 | 40.96 | 40.99 | 1,302,516 | +0.06(+0.14%) |
Dec 29, 2020 | 41.21 | 41.21 | 40.84 | 40.94 | 1,748,535 | -0.06(-0.16%) |
Dec 28, 2020 | 41.07 | 41.20 | 40.97 | 41.00 | 1,029,488 | +0.20(+0.50%) |
Dec 24, 2020 | 40.73 | 40.81 | 40.61 | 40.80 | 584,430 | +0.18(+0.43%) |
Dec 23, 2020 | 40.67 | 40.84 | 40.63 | 40.63 | 1,163,620 | +0.13(+0.32%) |
Dec 22, 2020 | 40.71 | 40.71 | 40.47 | 40.50 | 1,485,495 | -0.21(-0.52%) |
Dec 21, 2020 | 40.48 | 40.77 | 40.06 | 40.71 | 2,012,290 | -0.07(-0.18%) |
Dec 18, 2020 | 41.01 | 41.01 | 40.58 | 40.78 | 1,979,692 | -0.18(-0.43%) |
Dec 17, 2020 | 40.97 | 41.00 | 40.84 | 40.96 | 1,350,614 | +0.18(+0.43%) |
Dec 16, 2020 | 40.89 | 40.89 | 40.68 | 40.78 | 10,091,663 | -0.06(-0.14%) |
Dec 15, 2020 | 40.62 | 40.91 | 40.46 | 40.84 | 1,362,212 | +0.53(+1.30%) |
Dec 14, 2020 | 41.03 | 41.03 | 40.30 | 40.31 | 1,731,877 | -0.37(-0.90%) |
Dec 11, 2020 | 40.61 | 40.73 | 40.38 | 40.68 | 1,891,670 | -0.15(-0.36%) |
Dec 10, 2020 | 40.79 | 40.91 | 40.69 | 40.83 | 1,586,398 | -0.07(-0.18%) |
Dec 09, 2020 | 41.17 | 41.21 | 40.75 | 40.90 | 1,923,418 | -0.11(-0.27%) |
Dec 08, 2020 | 40.69 | 41.09 | 40.68 | 41.01 | 1,939,045 | +0.15(+0.36%) |
Dec 07, 2020 | 40.95 | 40.95 | 40.72 | 40.86 | 1,688,212 | -0.21(-0.51%) |
Dec 04, 2020 | 40.75 | 41.08 | 40.73 | 41.07 | 1,251,913 | +0.47(+1.15%) |
Dec 03, 2020 | 40.64 | 40.81 | 40.49 | 40.61 | 1,448,210 | -0.03(-0.07%) |
Dec 02, 2020 | 40.37 | 40.65 | 40.35 | 40.63 | 1,372,989 | +0.21(+0.52%) |
Dec 01, 2020 | 40.55 | 40.78 | 40.40 | 40.42 | 1,983,528 | +0.38(+0.94%) |
Nov 30, 2020 | 40.27 | 40.28 | 39.93 | 40.05 | 8,521,483 | -0.36(-0.88%) |
Nov 27, 2020 | 40.47 | 40.52 | 40.28 | 40.40 | 574,952 | +0.03(+0.07%) |
Nov 25, 2020 | 40.52 | 40.52 | 40.22 | 40.38 | 1,613,468 | -0.21(-0.52%) |
Nov 24, 2020 | 40.20 | 40.61 | 40.12 | 40.59 | 1,580,259 | +0.80(+2.00%) |
Nov 23, 2020 | 39.62 | 39.84 | 39.47 | 39.79 | 1,672,322 | +0.43(+1.09%) |
Nov 20, 2020 | 39.56 | 39.59 | 39.32 | 39.36 | 1,297,625 | -0.21(-0.53%) |
Nov 19, 2020 | 39.40 | 39.60 | 39.15 | 39.57 | 2,003,025 | +0.12(+0.30%) |
Nov 18, 2020 | 40.07 | 40.13 | 39.45 | 39.45 | 3,459,368 | -0.48(-1.19%) |
Nov 17, 2020 | 39.87 | 40.07 | 39.64 | 39.93 | 2,002,164 | -0.24(-0.59%) |
Nov 16, 2020 | 40.09 | 40.20 | 39.80 | 40.17 | 2,608,778 | +0.64(+1.62%) |
Nov 13, 2020 | 39.17 | 39.63 | 39.04 | 39.52 | 1,745,368 | +0.62(+1.60%) |
Nov 12, 2020 | 39.19 | 39.22 | 38.61 | 38.90 | 1,474,662 | -0.51(-1.30%) |
Nov 11, 2020 | 39.70 | 39.70 | 39.22 | 39.41 | 1,738,430 | +0.01(+0.02%) |
Nov 10, 2020 | 39.17 | 39.49 | 39.03 | 39.40 | 2,270,553 | +0.36(+0.92%) |
Nov 09, 2020 | 39.41 | 39.99 | 39.00 | 39.05 | 2,923,376 | +1.37(+3.65%) |
Nov 06, 2020 | 37.81 | 37.88 | 37.58 | 37.67 | 1,781,262 | -0.11(-0.29%) |
Nov 05, 2020 | 37.65 | 38.01 | 37.61 | 37.78 | 2,114,921 | +0.67(+1.80%) |
Nov 04, 2020 | 37.15 | 37.73 | 36.84 | 37.11 | 2,906,698 | +0.14(+0.37%) |
Nov 03, 2020 | 36.81 | 37.20 | 36.73 | 36.98 | 1,313,390 | +0.65(+1.79%) |
Nov 02, 2020 | 36.16 | 36.38 | 35.91 | 36.32 | 1,623,579 | +0.61(+1.72%) |
Oct 30, 2020 | 35.60 | 35.78 | 35.22 | 35.71 | 1,928,982 | -0.06(-0.18%) |
Oct 29, 2020 | 35.45 | 36.11 | 35.17 | 35.77 | 1,987,782 | +0.25(+0.70%) |
Oct 28, 2020 | 35.98 | 36.23 | 35.50 | 35.53 | 2,114,114 | -1.12(-3.05%) |
Oct 27, 2020 | 37.08 | 37.08 | 36.65 | 36.65 | 1,628,619 | -0.43(-1.16%) |
Oct 26, 2020 | 37.40 | 37.44 | 36.71 | 37.08 | 2,176,346 | -0.72(-1.92%) |
Oct 23, 2020 | 37.86 | 37.91 | 37.55 | 37.80 | 1,504,259 | +0.05(+0.15%) |
Oct 22, 2020 | 37.38 | 37.79 | 37.31 | 37.75 | 2,225,916 | +0.38(+1.01%) |
Oct 21, 2020 | 37.50 | 37.66 | 37.36 | 37.37 | 1,155,866 | -0.16(-0.42%) |
Oct 20, 2020 | 37.58 | 37.87 | 37.43 | 37.53 | 1,906,680 | +0.16(+0.44%) |
Oct 19, 2020 | 37.98 | 38.07 | 37.27 | 37.36 | 1,448,051 | -0.54(-1.43%) |
Oct 16, 2020 | 37.94 | 38.09 | 37.82 | 37.90 | 1,209,146 | +0.09(+0.24%) |
Oct 15, 2020 | 37.38 | 37.84 | 37.31 | 37.81 | 1,535,962 | +0.10(+0.27%) |
Oct 14, 2020 | 37.95 | 38.10 | 37.68 | 37.71 | 1,524,414 | -0.19(-0.51%) |
Oct 13, 2020 | 38.15 | 38.19 | 37.78 | 37.90 | 1,279,657 | -0.38(-0.98%) |
Oct 12, 2020 | 37.97 | 38.36 | 37.96 | 38.28 | 1,099,835 | +0.41(+1.09%) |
Oct 09, 2020 | 37.92 | 38.03 | 37.73 | 37.86 | 1,634,851 | +0.15(+0.39%) |
Oct 08, 2020 | 37.52 | 37.72 | 37.45 | 37.72 | 1,129,758 | +0.39(+1.03%) |
Oct 07, 2020 | 37.07 | 37.42 | 37.05 | 37.33 | 1,294,655 | +0.60(+1.65%) |
Oct 06, 2020 | 37.17 | 37.50 | 36.66 | 36.73 | 3,900,805 | -0.34(-0.92%) |
Oct 05, 2020 | 36.72 | 37.09 | 36.71 | 37.07 | 2,676,873 | +0.61(+1.68%) |
Oct 02, 2020 | 35.99 | 36.66 | 35.98 | 36.45 | 1,647,616 | -0.05(-0.15%) |