Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.88 | 44.88 | 44.88 | 34,210 | -0.17(-0.38%) | |
Dec 30, 2020 | 44.01 | 45.13 | 44.01 | 45.06 | 34,210 | +1.19(+2.71%) |
Dec 29, 2020 | 44.52 | 44.57 | 43.70 | 43.87 | 33,347 | -0.35(-0.79%) |
Dec 28, 2020 | 44.88 | 45.19 | 44.18 | 44.22 | 78,607 | +0.02(+0.04%) |
Dec 24, 2020 | 43.85 | 44.36 | 43.69 | 44.20 | 18,877 | +0.51(+1.17%) |
Dec 23, 2020 | 43.25 | 43.83 | 43.06 | 43.69 | 29,943 | +0.71(+1.64%) |
Dec 22, 2020 | 44.28 | 44.28 | 42.82 | 42.98 | 48,916 | -1.42(-3.19%) |
Dec 21, 2020 | 43.84 | 44.71 | 43.70 | 44.40 | 45,116 | +0.13(+0.29%) |
Dec 18, 2020 | 45.38 | 45.56 | 44.22 | 44.27 | 57,289 | -1.39(-3.03%) |
Dec 17, 2020 | 45.23 | 46.01 | 45.08 | 45.66 | 61,139 | +1.57(+3.55%) |
Dec 16, 2020 | 43.34 | 44.10 | 43.05 | 44.09 | 23,481 | +1.28(+3.00%) |
Dec 15, 2020 | 42.46 | 42.87 | 42.14 | 42.81 | 37,629 | +1.06(+2.55%) |
Dec 14, 2020 | 42.44 | 42.82 | 41.68 | 41.74 | 34,336 | -0.46(-1.08%) |
Dec 11, 2020 | 42.58 | 42.74 | 42.08 | 42.20 | 32,819 | -0.03(-0.06%) |
Dec 10, 2020 | 42.04 | 42.68 | 41.92 | 42.23 | 16,793 | -0.09(-0.21%) |
Dec 09, 2020 | 43.08 | 43.08 | 41.89 | 42.32 | 40,266 | -1.42(-3.24%) |
Dec 08, 2020 | 43.90 | 44.12 | 43.46 | 43.74 | 30,355 | -0.06(-0.13%) |
Dec 07, 2020 | 42.55 | 44.18 | 42.55 | 43.79 | 42,700 | +1.24(+2.91%) |
Dec 04, 2020 | 42.74 | 42.93 | 42.41 | 42.56 | 29,347 | -0.37(-0.87%) |
Dec 03, 2020 | 43.26 | 43.26 | 42.59 | 42.93 | 26,992 | -0.14(-0.34%) |
Dec 02, 2020 | 42.81 | 43.17 | 42.33 | 43.08 | 29,264 | +0.46(+1.09%) |
Dec 01, 2020 | 42.18 | 42.78 | 41.66 | 42.61 | 98,317 | +2.00(+4.94%) |
Nov 30, 2020 | 39.68 | 40.61 | 39.41 | 40.61 | 49,820 | +0.58(+1.44%) |
Nov 27, 2020 | 39.25 | 40.03 | 39.25 | 40.03 | 24,194 | +0.75(+1.91%) |
Nov 25, 2020 | 38.81 | 39.50 | 38.80 | 39.28 | 14,337 | +0.79(+2.06%) |
Nov 24, 2020 | 38.03 | 38.62 | 38.03 | 38.49 | 36,682 | -0.85(-2.16%) |
Nov 23, 2020 | 40.24 | 40.32 | 39.24 | 39.33 | 38,591 | -1.04(-2.57%) |
Nov 20, 2020 | 40.43 | 40.91 | 40.19 | 40.37 | 19,714 | +0.41(+1.03%) |
Nov 19, 2020 | 39.50 | 40.09 | 39.30 | 39.96 | 14,269 | -0.06(-0.16%) |
Nov 18, 2020 | 40.98 | 41.04 | 40.02 | 40.02 | 19,344 | -0.93(-2.27%) |
Nov 17, 2020 | 41.46 | 41.46 | 40.91 | 40.95 | 18,623 | -0.83(-1.99%) |
Nov 16, 2020 | 41.60 | 42.17 | 41.54 | 41.78 | 40,067 | +0.04(+0.09%) |
Nov 13, 2020 | 42.30 | 42.33 | 41.68 | 41.74 | 20,946 | +0.24(+0.57%) |
Nov 12, 2020 | 41.41 | 42.06 | 41.23 | 41.51 | 13,520 | +0.35(+0.86%) |
Nov 11, 2020 | 41.08 | 41.42 | 40.81 | 41.16 | 13,924 | -0.10(-0.24%) |
Nov 10, 2020 | 42.22 | 42.22 | 41.23 | 41.25 | 15,563 | -1.18(-2.78%) |
Nov 09, 2020 | 42.65 | 42.65 | 41.54 | 42.43 | 47,932 | -1.66(-3.76%) |
Nov 06, 2020 | 44.20 | 44.21 | 43.63 | 44.09 | 30,803 | +0.01(+0.01%) |
Nov 05, 2020 | 42.15 | 44.21 | 42.15 | 44.08 | 27,572 | +3.40(+8.35%) |
Nov 04, 2020 | 41.32 | 41.32 | 40.57 | 40.69 | 11,307 | -0.77(-1.86%) |
Nov 03, 2020 | 41.34 | 41.81 | 41.04 | 41.46 | 14,795 | +1.00(+2.48%) |
Nov 02, 2020 | 40.23 | 40.55 | 39.63 | 40.46 | 18,233 | +0.72(+1.81%) |
Oct 30, 2020 | 40.16 | 40.16 | 39.35 | 39.74 | 21,618 | -0.11(-0.27%) |
Oct 29, 2020 | 39.19 | 39.98 | 39.17 | 39.84 | 37,366 | +0.25(+0.63%) |
Oct 28, 2020 | 40.97 | 41.96 | 39.56 | 39.59 | 35,092 | -2.58(-6.11%) |
Oct 27, 2020 | 41.70 | 42.17 | 41.66 | 42.17 | 10,025 | +0.56(+1.35%) |
Oct 26, 2020 | 42.35 | 42.84 | 41.54 | 41.61 | 36,423 | -0.89(-2.09%) |
Oct 23, 2020 | 42.90 | 42.91 | 42.26 | 42.49 | 8,401 | -0.40(-0.94%) |
Oct 22, 2020 | 42.64 | 42.90 | 42.40 | 42.90 | 13,057 | -0.58(-1.33%) |
Oct 21, 2020 | 43.29 | 43.85 | 43.27 | 43.48 | 16,562 | +0.84(+1.97%) |
Oct 20, 2020 | 42.53 | 42.97 | 42.25 | 42.64 | 13,057 | +0.13(+0.31%) |
Oct 19, 2020 | 43.74 | 43.74 | 42.50 | 42.50 | 16,378 | -0.43(-1.00%) |
Oct 16, 2020 | 43.35 | 43.35 | 42.78 | 42.93 | 15,569 | -0.49(-1.13%) |
Oct 15, 2020 | 42.80 | 43.61 | 42.67 | 43.42 | 26,892 | -0.06(-0.14%) |
Oct 14, 2020 | 43.42 | 43.69 | 43.20 | 43.49 | 14,795 | +0.90(+2.12%) |
Oct 13, 2020 | 42.32 | 42.58 | 41.85 | 42.58 | 14,230 | -0.92(-2.11%) |
Oct 12, 2020 | 43.38 | 43.77 | 43.16 | 43.50 | 25,541 | +0.03(+0.06%) |
Oct 09, 2020 | 42.06 | 43.51 | 42.05 | 43.48 | 41,108 | +2.40(+5.85%) |
Oct 08, 2020 | 40.69 | 41.08 | 40.47 | 41.08 | 5,382 | +0.57(+1.41%) |
Oct 07, 2020 | 40.45 | 40.88 | 40.28 | 40.50 | 29,323 | +0.33(+0.82%) |
Oct 06, 2020 | 41.47 | 41.47 | 40.17 | 40.17 | 15,978 | -1.06(-2.58%) |
Oct 05, 2020 | 40.95 | 41.58 | 40.93 | 41.24 | 15,315 | +1.04(+2.60%) |
Oct 02, 2020 | 40.50 | 40.73 | 40.08 | 40.19 | 11,201 | -0.46(-1.14%) |