Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.58 | 45.58 | 45.58 | 35,394 | +0.03(+0.07%) | |
Dec 30, 2020 | 45.64 | 45.64 | 45.52 | 45.55 | 35,394 | +0.05(+0.10%) |
Dec 29, 2020 | 45.60 | 45.60 | 45.43 | 45.50 | 29,194 | +0.10(+0.23%) |
Dec 28, 2020 | 45.28 | 45.48 | 45.28 | 45.40 | 42,725 | +0.06(+0.13%) |
Dec 24, 2020 | 45.19 | 45.37 | 45.19 | 45.34 | 5,139 | +0.05(+0.10%) |
Dec 23, 2020 | 45.23 | 45.32 | 45.15 | 45.29 | 41,790 | +0.18(+0.40%) |
Dec 22, 2020 | 45.12 | 45.15 | 45.08 | 45.11 | 21,605 | +0.05(+0.11%) |
Dec 21, 2020 | 45.16 | 45.18 | 44.95 | 45.06 | 30,612 | -0.15(-0.33%) |
Dec 18, 2020 | 45.19 | 45.26 | 45.17 | 45.21 | 15,050 | +0.04(+0.09%) |
Dec 17, 2020 | 45.24 | 45.24 | 45.01 | 45.17 | 15,833 | +0.06(+0.13%) |
Dec 16, 2020 | 45.24 | 45.24 | 45.03 | 45.11 | 70,237 | -0.07(-0.14%) |
Dec 15, 2020 | 45.02 | 45.18 | 45.00 | 45.18 | 28,478 | +0.18(+0.40%) |
Dec 14, 2020 | 45.17 | 45.17 | 44.93 | 45.00 | 32,821 | -0.08(-0.18%) |
Dec 11, 2020 | 45.11 | 45.11 | 44.85 | 45.08 | 34,995 | +0.03(+0.07%) |
Dec 10, 2020 | 44.95 | 45.15 | 44.90 | 45.05 | 38,500 | +0.12(+0.27%) |
Dec 09, 2020 | 45.02 | 45.11 | 44.88 | 44.92 | 22,190 | -0.07(-0.15%) |
Dec 08, 2020 | 44.98 | 45.12 | 44.98 | 44.99 | 55,512 | -0.02(-0.05%) |
Dec 07, 2020 | 45.07 | 45.08 | 44.95 | 45.01 | 33,211 | +0.03(+0.07%) |
Dec 04, 2020 | 44.97 | 45.14 | 44.88 | 44.98 | 77,944 | +0.32(+0.71%) |
Dec 03, 2020 | 44.77 | 44.77 | 44.66 | 44.66 | 37,977 | +0.00(+0.00%) |
Dec 02, 2020 | 44.66 | 44.79 | 44.46 | 44.66 | 47,660 | -0.04(-0.09%) |
Dec 01, 2020 | 44.58 | 44.79 | 44.51 | 44.70 | 43,362 | +0.32(+0.72%) |
Nov 30, 2020 | 44.58 | 44.61 | 44.38 | 44.38 | 24,516 | -0.08(-0.18%) |
Nov 27, 2020 | 44.55 | 44.55 | 44.42 | 44.46 | 12,086 | +0.04(+0.09%) |
Nov 25, 2020 | 44.45 | 44.51 | 44.40 | 44.42 | 29,032 | +0.02(+0.06%) |
Nov 24, 2020 | 44.52 | 44.53 | 44.36 | 44.40 | 66,396 | +0.02(+0.04%) |
Nov 23, 2020 | 44.39 | 44.48 | 44.22 | 44.38 | 31,644 | +0.14(+0.31%) |
Nov 20, 2020 | 44.28 | 44.35 | 44.16 | 44.24 | 28,627 | -0.09(-0.20%) |
Nov 19, 2020 | 44.16 | 44.41 | 44.16 | 44.33 | 22,489 | +0.18(+0.40%) |
Nov 18, 2020 | 44.10 | 44.44 | 44.10 | 44.16 | 33,552 | -0.17(-0.38%) |
Nov 17, 2020 | 43.96 | 44.48 | 43.96 | 44.32 | 38,765 | +0.16(+0.36%) |
Nov 16, 2020 | 43.97 | 44.35 | 43.97 | 44.16 | 44,522 | +0.14(+0.31%) |
Nov 13, 2020 | 43.92 | 44.28 | 43.64 | 44.03 | 353,151 | +0.18(+0.42%) |
Nov 12, 2020 | 44.44 | 44.44 | 43.84 | 43.84 | 23,919 | -0.29(-0.65%) |
Nov 11, 2020 | 44.40 | 44.42 | 44.12 | 44.13 | 42,476 | -0.06(-0.14%) |
Nov 10, 2020 | 44.18 | 44.29 | 44.10 | 44.20 | 31,013 | +0.02(+0.05%) |
Nov 09, 2020 | 44.53 | 44.69 | 44.14 | 44.17 | 44,559 | +0.58(+1.32%) |
Nov 06, 2020 | 43.80 | 44.00 | 43.60 | 43.60 | 25,751 | -0.22(-0.49%) |
Nov 05, 2020 | 43.69 | 44.80 | 43.68 | 43.81 | 33,491 | +0.14(+0.31%) |
Nov 04, 2020 | 43.36 | 44.16 | 43.16 | 43.68 | 45,767 | +0.30(+0.70%) |
Nov 03, 2020 | 43.20 | 43.50 | 43.18 | 43.37 | 15,153 | +0.42(+0.97%) |
Nov 02, 2020 | 42.88 | 43.19 | 42.88 | 42.96 | 29,205 | -0.08(-0.19%) |
Oct 30, 2020 | 43.51 | 43.51 | 42.96 | 43.04 | 17,001 | -0.21(-0.49%) |
Oct 29, 2020 | 42.96 | 43.32 | 42.96 | 43.25 | 14,019 | +0.22(+0.51%) |
Oct 28, 2020 | 43.20 | 43.24 | 43.03 | 43.03 | 30,457 | -0.39(-0.89%) |
Oct 27, 2020 | 43.46 | 43.81 | 43.42 | 43.42 | 28,565 | +0.05(+0.11%) |
Oct 26, 2020 | 43.43 | 43.53 | 43.18 | 43.37 | 38,189 | -0.25(-0.58%) |
Oct 23, 2020 | 43.63 | 43.81 | 43.48 | 43.62 | 51,824 | -0.26(-0.60%) |
Oct 22, 2020 | 43.66 | 44.02 | 43.49 | 43.88 | 85,879 | +0.29(+0.66%) |
Oct 21, 2020 | 43.44 | 43.71 | 43.44 | 43.59 | 32,820 | +0.15(+0.35%) |
Oct 20, 2020 | 43.34 | 43.70 | 43.34 | 43.44 | 23,403 | +0.09(+0.20%) |
Oct 19, 2020 | 43.51 | 43.51 | 43.35 | 43.35 | 23,716 | -0.14(-0.31%) |
Oct 16, 2020 | 43.43 | 43.57 | 43.43 | 43.49 | 17,316 | -0.04(-0.09%) |
Oct 15, 2020 | 43.48 | 43.56 | 43.47 | 43.53 | 13,359 | -0.06(-0.13%) |
Oct 14, 2020 | 43.49 | 43.63 | 43.49 | 43.59 | 18,597 | -0.06(-0.14%) |
Oct 13, 2020 | 43.81 | 43.81 | 43.55 | 43.65 | 19,434 | -0.12(-0.27%) |
Oct 12, 2020 | 43.51 | 43.83 | 43.51 | 43.77 | 31,698 | +0.28(+0.64%) |
Oct 09, 2020 | 43.47 | 43.54 | 43.39 | 43.49 | 21,081 | -0.05(-0.12%) |
Oct 08, 2020 | 43.50 | 43.57 | 43.46 | 43.54 | 20,414 | +0.08(+0.17%) |
Oct 07, 2020 | 43.24 | 44.63 | 43.22 | 43.46 | 46,362 | +0.42(+0.97%) |
Oct 06, 2020 | 43.30 | 43.43 | 43.03 | 43.05 | 22,441 | -0.09(-0.21%) |
Oct 05, 2020 | 43.03 | 43.23 | 43.03 | 43.14 | 39,716 | +0.12(+0.28%) |
Oct 02, 2020 | 42.83 | 43.03 | 42.79 | 43.02 | 33,127 | +0.05(+0.11%) |