Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.15 | 40.15 | 40.15 | 261,623 | +0.27(+0.68%) | |
Dec 30, 2020 | 40.11 | 40.31 | 39.85 | 39.88 | 261,623 | -0.09(-0.23%) |
Dec 29, 2020 | 40.31 | 40.50 | 39.75 | 39.97 | 650,376 | -0.35(-0.87%) |
Dec 28, 2020 | 40.34 | 40.62 | 40.00 | 40.32 | 1,323,942 | +0.32(+0.80%) |
Dec 24, 2020 | 39.82 | 40.11 | 39.63 | 40.00 | 360,000 | +0.13(+0.33%) |
Dec 23, 2020 | 39.32 | 40.02 | 39.20 | 39.87 | 540,387 | +0.88(+2.26%) |
Dec 22, 2020 | 38.75 | 39.16 | 38.62 | 38.99 | 843,083 | +0.17(+0.44%) |
Dec 21, 2020 | 38.01 | 38.87 | 37.80 | 38.82 | 839,673 | +0.53(+1.38%) |
Dec 18, 2020 | 38.12 | 38.87 | 38.11 | 38.29 | 1,549,500 | +0.05(+0.13%) |
Dec 17, 2020 | 38.48 | 38.80 | 37.96 | 38.24 | 715,347 | -0.26(-0.68%) |
Dec 16, 2020 | 38.87 | 39.37 | 38.16 | 38.50 | 760,148 | +0.67(+1.77%) |
Dec 15, 2020 | 38.02 | 38.19 | 37.70 | 37.83 | 887,215 | +0.02(+0.05%) |
Dec 14, 2020 | 37.66 | 38.32 | 37.60 | 37.81 | 621,880 | +0.24(+0.64%) |
Dec 11, 2020 | 37.44 | 37.96 | 37.33 | 37.57 | 394,000 | -0.05(-0.13%) |
Dec 10, 2020 | 37.03 | 37.81 | 37.03 | 37.62 | 796,914 | +0.54(+1.46%) |
Dec 09, 2020 | 38.00 | 38.22 | 37.05 | 37.08 | 1,863,074 | -1.10(-2.88%) |
Dec 08, 2020 | 38.09 | 38.75 | 37.90 | 38.18 | 700,929 | -0.13(-0.34%) |
Dec 07, 2020 | 37.78 | 38.60 | 37.74 | 38.31 | 604,224 | +0.51(+1.35%) |
Dec 04, 2020 | 37.24 | 37.88 | 36.98 | 37.80 | 479,500 | +0.77(+2.08%) |
Dec 03, 2020 | 37.11 | 37.35 | 36.67 | 37.03 | 885,967 | -0.11(-0.30%) |
Dec 02, 2020 | 38.44 | 38.75 | 37.00 | 37.14 | 699,850 | -1.24(-3.24%) |
Dec 01, 2020 | 38.65 | 38.67 | 37.67 | 38.38 | 627,139 | -0.12(-0.30%) |
Nov 30, 2020 | 37.69 | 38.65 | 37.47 | 38.50 | 774,563 | +0.87(+2.31%) |
Nov 27, 2020 | 37.02 | 37.63 | 36.79 | 37.63 | 301,600 | +0.36(+0.97%) |
Nov 25, 2020 | 37.37 | 37.88 | 37.10 | 37.27 | 372,000 | -0.12(-0.32%) |
Nov 24, 2020 | 37.40 | 37.46 | 36.66 | 37.39 | 904,274 | +0.00(+0.00%) |
Nov 23, 2020 | 37.03 | 37.83 | 36.75 | 37.39 | 472,475 | +0.53(+1.44%) |
Nov 20, 2020 | 37.44 | 37.59 | 36.42 | 36.86 | 824,800 | -0.51(-1.36%) |
Nov 19, 2020 | 36.66 | 37.44 | 36.32 | 37.37 | 754,983 | +0.82(+2.26%) |
Nov 18, 2020 | 37.57 | 37.57 | 36.47 | 36.55 | 569,250 | -1.17(-3.12%) |
Nov 17, 2020 | 37.25 | 38.07 | 36.66 | 37.72 | 2,105,051 | +0.11(+0.29%) |
Nov 16, 2020 | 36.77 | 38.11 | 36.30 | 37.61 | 1,620,227 | +1.14(+3.13%) |
Nov 13, 2020 | 35.70 | 36.65 | 35.41 | 36.47 | 933,700 | +0.94(+2.65%) |
Nov 12, 2020 | 34.71 | 35.57 | 34.44 | 35.53 | 600,665 | +0.76(+2.19%) |
Nov 11, 2020 | 33.69 | 34.79 | 33.30 | 34.77 | 692,149 | +1.51(+4.54%) |
Nov 10, 2020 | 31.74 | 33.48 | 31.47 | 33.26 | 1,297,565 | +2.47(+8.02%) |
Nov 09, 2020 | 32.71 | 33.09 | 30.76 | 30.79 | 1,037,098 | -1.79(-5.49%) |
Nov 06, 2020 | 32.74 | 33.17 | 32.39 | 32.58 | 560,000 | -0.08(-0.24%) |
Nov 05, 2020 | 32.78 | 33.07 | 32.40 | 32.66 | 732,397 | +0.10(+0.31%) |
Nov 04, 2020 | 32.52 | 32.95 | 32.05 | 32.56 | 368,178 | +0.00(+0.00%) |
Nov 03, 2020 | 31.65 | 32.80 | 31.65 | 32.56 | 869,360 | +0.85(+2.68%) |
Nov 02, 2020 | 30.92 | 31.76 | 30.54 | 31.71 | 1,095,219 | +0.96(+3.12%) |
Oct 30, 2020 | 31.73 | 32.25 | 30.58 | 30.75 | 1,123,200 | -1.19(-3.73%) |
Oct 29, 2020 | 32.89 | 33.20 | 31.90 | 31.94 | 740,173 | -1.03(-3.12%) |
Oct 28, 2020 | 34.95 | 34.95 | 32.94 | 32.97 | 545,686 | -2.02(-5.77%) |
Oct 27, 2020 | 35.03 | 35.54 | 34.87 | 34.99 | 550,772 | +0.09(+0.26%) |
Oct 26, 2020 | 34.81 | 35.16 | 34.43 | 34.90 | 666,137 | -0.23(-0.65%) |
Oct 23, 2020 | 35.28 | 35.28 | 34.65 | 35.13 | 565,000 | +0.00(+0.00%) |
Oct 22, 2020 | 34.92 | 35.24 | 34.80 | 35.13 | 402,402 | +0.18(+0.52%) |
Oct 21, 2020 | 35.16 | 35.31 | 34.91 | 34.95 | 390,688 | -0.21(-0.60%) |
Oct 20, 2020 | 35.87 | 35.96 | 35.09 | 35.16 | 225,171 | -0.71(-1.98%) |
Oct 19, 2020 | 36.31 | 36.60 | 35.81 | 35.87 | 576,428 | -0.34(-0.94%) |
Oct 16, 2020 | 36.43 | 36.79 | 36.19 | 36.21 | 435,800 | -0.22(-0.60%) |
Oct 15, 2020 | 35.67 | 36.50 | 35.17 | 36.43 | 518,701 | +0.70(+1.96%) |
Oct 14, 2020 | 36.00 | 36.29 | 35.47 | 35.73 | 628,275 | -0.18(-0.50%) |
Oct 13, 2020 | 36.16 | 36.30 | 35.69 | 35.91 | 478,728 | -0.27(-0.75%) |
Oct 12, 2020 | 35.97 | 36.44 | 35.88 | 36.18 | 970,937 | +0.34(+0.95%) |
Oct 09, 2020 | 35.25 | 36.00 | 35.22 | 35.84 | 339,500 | +0.63(+1.79%) |
Oct 08, 2020 | 35.92 | 36.00 | 35.00 | 35.21 | 425,492 | -0.63(-1.76%) |
Oct 07, 2020 | 35.90 | 36.26 | 35.68 | 35.84 | 454,075 | +0.16(+0.45%) |
Oct 06, 2020 | 36.83 | 36.90 | 35.62 | 35.68 | 667,878 | -1.09(-2.96%) |
Oct 05, 2020 | 35.52 | 36.89 | 35.47 | 36.77 | 495,237 | +1.14(+3.20%) |
Oct 02, 2020 | 35.00 | 35.80 | 34.33 | 35.63 | 520,800 | +0.46(+1.31%) |