Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 1,531,572 | -0.75(-1.78%) | |
Dec 30, 2020 | 42.16 | 42.42 | 41.85 | 41.98 | 1,531,572 | +0.15(+0.36%) |
Dec 29, 2020 | 42.41 | 42.41 | 41.70 | 41.83 | 1,850,450 | +0.10(+0.23%) |
Dec 28, 2020 | 42.20 | 42.51 | 41.59 | 41.73 | 1,887,162 | -0.23(-0.55%) |
Dec 24, 2020 | 41.76 | 42.14 | 41.58 | 41.96 | 760,361 | +0.00(+0.00%) |
Dec 23, 2020 | 41.67 | 42.32 | 41.63 | 41.96 | 2,726,482 | +1.23(+3.01%) |
Dec 22, 2020 | 41.04 | 41.21 | 40.56 | 40.74 | 2,218,546 | -0.34(-0.82%) |
Dec 21, 2020 | 40.58 | 41.27 | 40.39 | 41.08 | 2,401,376 | -0.99(-2.36%) |
Dec 18, 2020 | 42.57 | 42.75 | 41.99 | 42.07 | 1,332,238 | -0.64(-1.49%) |
Dec 17, 2020 | 42.85 | 43.02 | 42.47 | 42.71 | 3,700,087 | +0.07(+0.16%) |
Dec 16, 2020 | 42.82 | 42.95 | 42.51 | 42.64 | 4,205,051 | -0.71(-1.65%) |
Dec 15, 2020 | 42.89 | 43.39 | 42.50 | 43.36 | 1,764,738 | +0.75(+1.77%) |
Dec 14, 2020 | 43.42 | 43.59 | 42.56 | 42.60 | 1,774,077 | -1.01(-2.32%) |
Dec 11, 2020 | 43.85 | 43.89 | 43.16 | 43.62 | 1,804,900 | -0.46(-1.05%) |
Dec 10, 2020 | 43.04 | 44.46 | 43.02 | 44.08 | 2,268,050 | +0.90(+2.08%) |
Dec 09, 2020 | 43.68 | 43.96 | 42.97 | 43.18 | 3,015,815 | +0.10(+0.22%) |
Dec 08, 2020 | 42.91 | 43.48 | 42.89 | 43.08 | 2,823,446 | +0.15(+0.36%) |
Dec 07, 2020 | 43.52 | 43.67 | 42.83 | 42.93 | 2,456,543 | -1.34(-3.03%) |
Dec 04, 2020 | 43.85 | 44.27 | 43.72 | 44.27 | 2,185,910 | +1.93(+4.56%) |
Dec 03, 2020 | 42.52 | 42.93 | 42.20 | 42.34 | 2,580,966 | +0.03(+0.07%) |
Dec 02, 2020 | 41.87 | 42.85 | 41.81 | 42.31 | 2,731,797 | +0.38(+0.90%) |
Dec 01, 2020 | 42.24 | 42.46 | 41.76 | 41.94 | 2,361,969 | +1.25(+3.06%) |
Nov 30, 2020 | 43.09 | 43.24 | 40.67 | 40.69 | 3,325,957 | -2.90(-6.65%) |
Nov 27, 2020 | 43.31 | 43.73 | 43.30 | 43.59 | 1,174,925 | +0.38(+0.87%) |
Nov 25, 2020 | 43.10 | 43.53 | 42.54 | 43.21 | 2,936,536 | -0.73(-1.67%) |
Nov 24, 2020 | 43.23 | 44.10 | 43.04 | 43.94 | 3,285,916 | +2.06(+4.91%) |
Nov 23, 2020 | 41.06 | 41.95 | 40.99 | 41.89 | 2,170,931 | +1.99(+4.99%) |
Nov 20, 2020 | 39.53 | 39.97 | 39.28 | 39.90 | 2,927,112 | +0.11(+0.27%) |
Nov 19, 2020 | 38.85 | 39.79 | 38.73 | 39.79 | 2,587,404 | +0.58(+1.48%) |
Nov 18, 2020 | 39.97 | 40.15 | 39.17 | 39.21 | 2,228,749 | -0.86(-2.14%) |
Nov 17, 2020 | 39.03 | 39.97 | 38.77 | 40.07 | 3,281,526 | +0.76(+1.94%) |
Nov 16, 2020 | 39.51 | 39.71 | 38.87 | 39.31 | 2,790,878 | +1.84(+4.92%) |
Nov 13, 2020 | 36.93 | 37.55 | 36.92 | 37.47 | 1,776,524 | +1.33(+3.69%) |
Nov 12, 2020 | 36.25 | 37.09 | 35.94 | 36.13 | 2,707,571 | -0.66(-1.78%) |
Nov 11, 2020 | 37.33 | 37.42 | 36.62 | 36.79 | 2,565,136 | -0.94(-2.48%) |
Nov 10, 2020 | 37.62 | 37.81 | 37.33 | 37.73 | 5,032,195 | +1.58(+4.38%) |
Nov 09, 2020 | 36.32 | 36.72 | 35.66 | 36.14 | 5,787,201 | +4.79(+15.28%) |
Nov 06, 2020 | 31.76 | 31.97 | 31.35 | 31.35 | 2,017,516 | +0.03(+0.09%) |
Nov 05, 2020 | 31.55 | 31.69 | 31.18 | 31.32 | 2,857,698 | +0.10(+0.31%) |
Nov 04, 2020 | 31.02 | 31.70 | 30.66 | 31.23 | 3,306,320 | -0.03(-0.09%) |
Nov 03, 2020 | 31.35 | 31.46 | 31.09 | 31.26 | 3,951,224 | +0.60(+1.95%) |
Nov 02, 2020 | 30.28 | 30.80 | 29.88 | 30.66 | 3,262,288 | +1.37(+4.68%) |
Oct 30, 2020 | 28.93 | 29.31 | 28.74 | 29.29 | 3,520,633 | +0.56(+1.95%) |
Oct 29, 2020 | 28.00 | 28.74 | 27.66 | 28.73 | 3,414,756 | +0.57(+2.02%) |
Oct 28, 2020 | 28.34 | 28.70 | 27.91 | 28.16 | 4,906,190 | -1.49(-5.02%) |
Oct 27, 2020 | 30.08 | 30.11 | 29.61 | 29.64 | 4,515,537 | -1.17(-3.79%) |
Oct 26, 2020 | 31.27 | 31.36 | 30.52 | 30.81 | 4,177,434 | -0.93(-2.92%) |
Oct 23, 2020 | 32.38 | 32.39 | 31.57 | 31.74 | 2,917,067 | +0.05(+0.15%) |
Oct 22, 2020 | 31.03 | 31.78 | 30.98 | 31.69 | 3,494,497 | +0.10(+0.31%) |
Oct 21, 2020 | 32.02 | 32.13 | 31.59 | 31.59 | 2,630,464 | -0.54(-1.68%) |
Oct 20, 2020 | 32.15 | 32.40 | 31.99 | 32.13 | 2,175,442 | +0.62(+1.96%) |
Oct 19, 2020 | 32.03 | 32.37 | 31.43 | 31.52 | 2,506,457 | -0.35(-1.09%) |
Oct 16, 2020 | 31.87 | 32.23 | 31.60 | 31.86 | 2,402,978 | -0.28(-0.87%) |
Oct 15, 2020 | 31.76 | 32.20 | 31.61 | 32.14 | 3,244,409 | -0.58(-1.77%) |
Oct 14, 2020 | 32.90 | 33.16 | 32.70 | 32.72 | 1,891,101 | -0.29(-0.88%) |
Oct 13, 2020 | 33.35 | 33.38 | 32.86 | 33.01 | 2,231,245 | -0.72(-2.15%) |
Oct 12, 2020 | 34.03 | 34.03 | 33.54 | 33.74 | 1,901,587 | -0.30(-0.88%) |
Oct 09, 2020 | 34.35 | 34.38 | 33.82 | 34.04 | 10,913,291 | +0.31(+0.92%) |
Oct 08, 2020 | 33.57 | 33.89 | 33.44 | 33.73 | 2,277,279 | +0.35(+1.04%) |
Oct 07, 2020 | 33.22 | 33.43 | 32.85 | 33.38 | 1,469,099 | +0.29(+0.88%) |
Oct 06, 2020 | 34.01 | 34.11 | 33.05 | 33.09 | 2,305,893 | -0.09(-0.26%) |
Oct 05, 2020 | 32.77 | 33.20 | 32.48 | 33.18 | 3,043,803 | +0.99(+3.09%) |
Oct 02, 2020 | 31.47 | 32.41 | 31.43 | 32.18 | 3,404,953 | -0.24(-0.74%) |