Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.93 | 38.93 | 38.93 | 23,926 | +0.21(+0.53%) | |
Dec 30, 2020 | 38.08 | 38.83 | 37.78 | 38.72 | 23,926 | +0.57(+1.49%) |
Dec 29, 2020 | 39.43 | 39.45 | 37.77 | 38.15 | 32,544 | -1.11(-2.83%) |
Dec 28, 2020 | 39.54 | 39.74 | 38.97 | 39.27 | 25,811 | +0.23(+0.58%) |
Dec 24, 2020 | 39.36 | 39.36 | 38.37 | 39.04 | 14,338 | -0.16(-0.40%) |
Dec 23, 2020 | 38.80 | 39.31 | 38.80 | 39.20 | 28,878 | +0.69(+1.79%) |
Dec 22, 2020 | 38.65 | 39.10 | 38.01 | 38.51 | 41,865 | -0.23(-0.58%) |
Dec 21, 2020 | 39.47 | 39.92 | 38.23 | 38.73 | 69,163 | -0.89(-2.23%) |
Dec 18, 2020 | 40.47 | 41.02 | 39.48 | 39.62 | 260,028 | -0.66(-1.64%) |
Dec 17, 2020 | 40.63 | 40.63 | 39.90 | 40.28 | 51,107 | +0.05(+0.12%) |
Dec 16, 2020 | 39.94 | 40.37 | 39.49 | 40.23 | 53,404 | +0.44(+1.11%) |
Dec 15, 2020 | 39.27 | 39.79 | 38.82 | 39.79 | 83,923 | +0.65(+1.66%) |
Dec 14, 2020 | 38.78 | 39.23 | 38.66 | 39.14 | 81,882 | +0.79(+2.05%) |
Dec 11, 2020 | 37.80 | 38.35 | 37.80 | 38.35 | 47,662 | +0.06(+0.15%) |
Dec 10, 2020 | 37.57 | 38.37 | 37.57 | 38.29 | 56,243 | +0.40(+1.06%) |
Dec 09, 2020 | 37.74 | 38.20 | 37.25 | 37.89 | 54,291 | +0.38(+1.02%) |
Dec 08, 2020 | 36.52 | 37.65 | 35.88 | 37.51 | 45,869 | +0.72(+1.95%) |
Dec 07, 2020 | 36.56 | 37.07 | 35.89 | 36.79 | 28,243 | +0.12(+0.32%) |
Dec 04, 2020 | 36.23 | 36.76 | 35.47 | 36.67 | 38,598 | +1.04(+2.92%) |
Dec 03, 2020 | 35.66 | 36.00 | 34.97 | 35.63 | 29,113 | +0.07(+0.19%) |
Dec 02, 2020 | 35.01 | 35.72 | 34.33 | 35.56 | 26,071 | +0.51(+1.46%) |
Dec 01, 2020 | 35.15 | 35.68 | 34.20 | 35.05 | 41,742 | +0.81(+2.38%) |
Nov 30, 2020 | 36.13 | 36.13 | 33.95 | 34.24 | 52,328 | -1.93(-5.35%) |
Nov 27, 2020 | 36.66 | 36.95 | 34.98 | 36.17 | 24,238 | -0.32(-0.89%) |
Nov 25, 2020 | 37.61 | 37.61 | 36.31 | 36.50 | 30,959 | -1.25(-3.30%) |
Nov 24, 2020 | 36.67 | 37.90 | 36.67 | 37.74 | 53,950 | +1.52(+4.20%) |
Nov 23, 2020 | 36.15 | 36.65 | 35.47 | 36.22 | 34,505 | +0.50(+1.40%) |
Nov 20, 2020 | 35.80 | 35.96 | 34.66 | 35.72 | 53,161 | -0.50(-1.38%) |
Nov 19, 2020 | 36.46 | 36.66 | 35.46 | 36.22 | 26,337 | -0.08(-0.22%) |
Nov 18, 2020 | 37.60 | 37.97 | 36.20 | 36.30 | 49,953 | -1.12(-2.99%) |
Nov 17, 2020 | 37.44 | 37.97 | 36.31 | 37.42 | 36,982 | -0.35(-0.94%) |
Nov 16, 2020 | 37.31 | 37.93 | 36.74 | 37.77 | 54,477 | +1.53(+4.23%) |
Nov 13, 2020 | 35.54 | 36.79 | 35.35 | 36.24 | 30,043 | +1.25(+3.56%) |
Nov 12, 2020 | 35.84 | 36.13 | 34.45 | 35.00 | 31,730 | -1.18(-3.26%) |
Nov 11, 2020 | 37.31 | 37.77 | 35.74 | 36.17 | 28,344 | -1.11(-2.98%) |
Nov 10, 2020 | 35.91 | 37.69 | 35.64 | 37.28 | 56,510 | +1.64(+4.60%) |
Nov 09, 2020 | 34.36 | 36.33 | 32.73 | 35.64 | 97,117 | +4.19(+13.33%) |
Nov 06, 2020 | 33.44 | 33.44 | 31.17 | 31.45 | 29,126 | -1.66(-5.01%) |
Nov 05, 2020 | 32.30 | 33.28 | 32.30 | 33.11 | 22,039 | +1.47(+4.66%) |
Nov 04, 2020 | 32.46 | 32.87 | 31.04 | 31.64 | 56,226 | -1.47(-4.45%) |
Nov 03, 2020 | 33.08 | 33.38 | 32.14 | 33.11 | 40,595 | +0.61(+1.87%) |
Nov 02, 2020 | 30.90 | 33.64 | 30.81 | 32.50 | 65,455 | +2.03(+6.67%) |
Oct 30, 2020 | 30.28 | 31.04 | 30.08 | 30.47 | 43,384 | +0.18(+0.58%) |
Oct 29, 2020 | 30.26 | 31.03 | 29.84 | 30.29 | 82,379 | -0.59(-1.91%) |
Oct 28, 2020 | 29.26 | 31.40 | 28.36 | 30.88 | 63,836 | +2.06(+7.15%) |
Oct 27, 2020 | 29.50 | 29.50 | 28.46 | 28.82 | 42,526 | -0.95(-3.20%) |
Oct 26, 2020 | 30.25 | 30.31 | 29.15 | 29.77 | 43,436 | -1.03(-3.35%) |
Oct 23, 2020 | 30.99 | 30.99 | 30.58 | 30.80 | 16,294 | +0.09(+0.29%) |
Oct 22, 2020 | 29.93 | 30.84 | 29.93 | 30.71 | 41,702 | +1.00(+3.37%) |
Oct 21, 2020 | 29.41 | 30.03 | 28.96 | 29.71 | 14,324 | +0.15(+0.50%) |
Oct 20, 2020 | 29.25 | 29.82 | 29.16 | 29.57 | 27,611 | +0.63(+2.17%) |
Oct 19, 2020 | 29.43 | 29.50 | 28.84 | 28.94 | 25,315 | -0.18(-0.61%) |
Oct 16, 2020 | 29.04 | 29.53 | 28.77 | 29.11 | 18,331 | -0.07(-0.24%) |
Oct 15, 2020 | 27.69 | 29.33 | 27.16 | 29.18 | 27,447 | +1.21(+4.32%) |
Oct 14, 2020 | 29.01 | 29.01 | 27.83 | 27.97 | 26,489 | -0.91(-3.16%) |
Oct 13, 2020 | 30.08 | 30.18 | 28.59 | 28.89 | 21,389 | -1.40(-4.64%) |
Oct 12, 2020 | 29.87 | 30.64 | 29.74 | 30.29 | 20,841 | +0.28(+0.95%) |
Oct 09, 2020 | 30.42 | 30.82 | 28.54 | 30.01 | 31,163 | -0.17(-0.55%) |
Oct 08, 2020 | 29.87 | 30.44 | 29.57 | 30.17 | 42,406 | +0.61(+2.06%) |
Oct 07, 2020 | 28.53 | 29.97 | 28.53 | 29.57 | 51,069 | +0.94(+3.29%) |
Oct 06, 2020 | 28.71 | 30.24 | 26.79 | 28.62 | 65,171 | +0.36(+1.29%) |
Oct 05, 2020 | 28.04 | 28.80 | 27.44 | 28.26 | 31,633 | +0.56(+2.02%) |
Oct 02, 2020 | 26.51 | 27.94 | 26.51 | 27.70 | 27,802 | +0.71(+2.62%) |