Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.14 | 41.14 | 41.14 | 35,266 | +0.39(+0.96%) | |
Dec 30, 2020 | 40.40 | 40.84 | 40.40 | 40.74 | 35,266 | +0.48(+1.19%) |
Dec 29, 2020 | 40.90 | 40.97 | 40.14 | 40.26 | 41,809 | -0.57(-1.40%) |
Dec 28, 2020 | 40.94 | 41.23 | 40.58 | 40.84 | 105,491 | +0.26(+0.65%) |
Dec 24, 2020 | 40.82 | 40.83 | 40.16 | 40.57 | 151,886 | -0.21(-0.51%) |
Dec 23, 2020 | 39.89 | 40.88 | 39.89 | 40.78 | 110,217 | +1.19(+3.00%) |
Dec 22, 2020 | 39.92 | 40.09 | 39.57 | 39.59 | 78,598 | -0.22(-0.55%) |
Dec 21, 2020 | 39.63 | 40.00 | 39.19 | 39.81 | 86,677 | +0.24(+0.62%) |
Dec 18, 2020 | 40.16 | 40.16 | 39.28 | 39.57 | 78,808 | -0.51(-1.27%) |
Dec 17, 2020 | 40.21 | 40.21 | 39.65 | 40.07 | 65,450 | -0.11(-0.27%) |
Dec 16, 2020 | 40.16 | 40.25 | 39.75 | 40.18 | 61,782 | +0.20(+0.50%) |
Dec 15, 2020 | 39.59 | 40.04 | 39.33 | 39.98 | 72,980 | +0.69(+1.75%) |
Dec 14, 2020 | 40.33 | 40.42 | 39.19 | 39.29 | 167,219 | -0.44(-1.11%) |
Dec 11, 2020 | 39.75 | 39.94 | 39.41 | 39.74 | 104,735 | -0.44(-1.10%) |
Dec 10, 2020 | 39.57 | 40.20 | 39.57 | 40.18 | 87,845 | +0.22(+0.56%) |
Dec 09, 2020 | 39.92 | 40.30 | 39.74 | 39.95 | 88,835 | +0.23(+0.59%) |
Dec 08, 2020 | 39.36 | 39.89 | 39.36 | 39.72 | 31,481 | -0.03(-0.07%) |
Dec 07, 2020 | 39.70 | 39.86 | 39.28 | 39.74 | 78,296 | -0.24(-0.61%) |
Dec 04, 2020 | 39.74 | 40.05 | 39.53 | 39.99 | 78,162 | +0.65(+1.65%) |
Dec 03, 2020 | 39.28 | 39.64 | 38.90 | 39.34 | 66,207 | +0.11(+0.28%) |
Dec 02, 2020 | 38.59 | 39.35 | 38.48 | 39.23 | 204,735 | +0.49(+1.25%) |
Dec 01, 2020 | 38.73 | 39.09 | 38.60 | 38.75 | 255,679 | +0.88(+2.33%) |
Nov 30, 2020 | 38.87 | 39.02 | 37.78 | 37.87 | 76,357 | -1.15(-2.95%) |
Nov 27, 2020 | 39.48 | 39.48 | 38.78 | 39.02 | 38,024 | -0.44(-1.12%) |
Nov 25, 2020 | 39.60 | 39.61 | 39.01 | 39.46 | 371,021 | -0.49(-1.22%) |
Nov 24, 2020 | 38.89 | 39.97 | 38.89 | 39.94 | 196,859 | +1.82(+4.77%) |
Nov 23, 2020 | 37.98 | 38.29 | 37.79 | 38.13 | 116,778 | +0.66(+1.75%) |
Nov 20, 2020 | 37.76 | 37.76 | 37.25 | 37.47 | 74,382 | -0.40(-1.07%) |
Nov 19, 2020 | 37.67 | 37.92 | 37.23 | 37.87 | 101,341 | +0.04(+0.10%) |
Nov 18, 2020 | 38.54 | 38.89 | 37.83 | 37.84 | 93,781 | -0.49(-1.27%) |
Nov 17, 2020 | 37.87 | 38.41 | 37.38 | 38.32 | 92,536 | -0.17(-0.44%) |
Nov 16, 2020 | 38.47 | 38.71 | 38.01 | 38.49 | 176,003 | +1.34(+3.61%) |
Nov 13, 2020 | 36.57 | 37.35 | 36.57 | 37.15 | 774,842 | +0.87(+2.40%) |
Nov 12, 2020 | 36.65 | 36.67 | 35.78 | 36.28 | 327,214 | -0.96(-2.58%) |
Nov 11, 2020 | 38.25 | 38.25 | 36.82 | 37.24 | 324,985 | -0.78(-2.06%) |
Nov 10, 2020 | 37.96 | 38.33 | 37.52 | 38.03 | 190,202 | +0.21(+0.55%) |
Nov 09, 2020 | 36.09 | 38.53 | 36.09 | 37.82 | 325,239 | +4.64(+13.99%) |
Nov 06, 2020 | 34.35 | 34.35 | 33.01 | 33.18 | 241,936 | -0.88(-2.59%) |
Nov 05, 2020 | 32.76 | 34.24 | 32.76 | 34.06 | 335,773 | +1.48(+4.56%) |
Nov 04, 2020 | 33.77 | 33.77 | 32.41 | 32.58 | 526,991 | -2.15(-6.19%) |
Nov 03, 2020 | 34.43 | 34.91 | 34.37 | 34.73 | 203,229 | +0.97(+2.88%) |
Nov 02, 2020 | 33.35 | 33.92 | 32.86 | 33.75 | 144,970 | +0.90(+2.74%) |
Oct 30, 2020 | 32.12 | 32.89 | 32.08 | 32.86 | 118,967 | +0.50(+1.56%) |
Oct 29, 2020 | 31.61 | 32.53 | 31.14 | 32.35 | 205,340 | +0.70(+2.22%) |
Oct 28, 2020 | 31.49 | 32.17 | 31.46 | 31.65 | 145,447 | -0.59(-1.84%) |
Oct 27, 2020 | 33.26 | 33.26 | 32.23 | 32.24 | 245,401 | -1.12(-3.34%) |
Oct 26, 2020 | 33.51 | 33.55 | 32.92 | 33.36 | 86,340 | -0.70(-2.06%) |
Oct 23, 2020 | 33.98 | 34.37 | 33.56 | 34.06 | 109,738 | +0.31(+0.93%) |
Oct 22, 2020 | 32.36 | 33.77 | 32.36 | 33.75 | 148,556 | +1.38(+4.25%) |
Oct 21, 2020 | 32.41 | 32.65 | 32.32 | 32.37 | 67,839 | -0.05(-0.14%) |
Oct 20, 2020 | 32.16 | 33.03 | 32.16 | 32.41 | 643,964 | +0.55(+1.72%) |
Oct 19, 2020 | 32.25 | 32.50 | 31.81 | 31.87 | 64,370 | -0.25(-0.78%) |
Oct 16, 2020 | 32.23 | 32.32 | 31.68 | 32.12 | 62,374 | +0.01(+0.03%) |
Oct 15, 2020 | 31.37 | 32.12 | 31.14 | 32.11 | 98,734 | +0.62(+1.97%) |
Oct 14, 2020 | 31.88 | 32.31 | 31.49 | 31.49 | 109,010 | -0.45(-1.41%) |
Oct 13, 2020 | 32.75 | 32.76 | 31.82 | 31.94 | 331,935 | -0.95(-2.90%) |
Oct 12, 2020 | 32.52 | 32.95 | 32.44 | 32.89 | 76,521 | +0.38(+1.16%) |
Oct 09, 2020 | 32.98 | 33.07 | 32.26 | 32.51 | 103,734 | -0.29(-0.88%) |
Oct 08, 2020 | 32.43 | 32.83 | 32.33 | 32.80 | 84,432 | +0.49(+1.50%) |
Oct 07, 2020 | 31.82 | 32.63 | 31.82 | 32.32 | 110,817 | +1.00(+3.19%) |
Oct 06, 2020 | 31.79 | 32.60 | 31.24 | 31.32 | 310,927 | -0.20(-0.63%) |
Oct 05, 2020 | 30.80 | 31.52 | 30.80 | 31.52 | 128,594 | +1.08(+3.55%) |
Oct 02, 2020 | 28.95 | 30.54 | 28.95 | 30.44 | 104,735 | +0.85(+2.86%) |