Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.69 | 45.69 | 45.69 | 16,412 | -0.78(-1.68%) | |
Dec 30, 2020 | 46.81 | 47.61 | 46.20 | 46.47 | 16,412 | -0.39(-0.83%) |
Dec 29, 2020 | 46.55 | 47.17 | 46.27 | 46.86 | 29,386 | +0.51(+1.11%) |
Dec 28, 2020 | 45.64 | 46.81 | 45.51 | 46.35 | 23,983 | +1.13(+2.50%) |
Dec 24, 2020 | 45.66 | 45.94 | 45.15 | 45.22 | 8,729 | -0.51(-1.12%) |
Dec 23, 2020 | 45.54 | 45.75 | 45.04 | 45.73 | 26,140 | +0.57(+1.26%) |
Dec 22, 2020 | 44.61 | 45.16 | 44.25 | 45.16 | 35,300 | +0.59(+1.33%) |
Dec 21, 2020 | 44.29 | 44.93 | 43.36 | 44.57 | 32,282 | -0.33(-0.74%) |
Dec 18, 2020 | 44.47 | 45.53 | 44.37 | 44.90 | 184,925 | +0.63(+1.43%) |
Dec 17, 2020 | 44.41 | 44.88 | 43.95 | 44.27 | 28,589 | -0.10(-0.22%) |
Dec 16, 2020 | 44.41 | 45.05 | 44.06 | 44.37 | 27,421 | +0.03(+0.07%) |
Dec 15, 2020 | 42.37 | 44.73 | 42.25 | 44.33 | 45,230 | +2.16(+5.13%) |
Dec 14, 2020 | 42.41 | 42.85 | 41.97 | 42.17 | 42,396 | +0.21(+0.50%) |
Dec 11, 2020 | 42.29 | 42.29 | 41.71 | 41.96 | 19,672 | -0.10(-0.23%) |
Dec 10, 2020 | 42.02 | 42.58 | 41.85 | 42.06 | 22,840 | +0.14(+0.33%) |
Dec 09, 2020 | 42.02 | 42.76 | 41.71 | 41.92 | 40,130 | -0.20(-0.46%) |
Dec 08, 2020 | 42.76 | 42.90 | 41.97 | 42.11 | 36,929 | -0.74(-1.73%) |
Dec 07, 2020 | 42.85 | 43.44 | 42.51 | 42.85 | 15,173 | +0.00(+0.00%) |
Dec 04, 2020 | 42.37 | 43.00 | 41.98 | 42.85 | 75,617 | +0.52(+1.23%) |
Dec 03, 2020 | 42.00 | 42.61 | 42.00 | 42.33 | 48,024 | +0.20(+0.48%) |
Dec 02, 2020 | 42.10 | 42.56 | 41.54 | 42.13 | 43,849 | +0.02(+0.06%) |
Dec 01, 2020 | 42.27 | 42.89 | 41.89 | 42.10 | 31,973 | +0.47(+1.13%) |
Nov 30, 2020 | 42.60 | 43.20 | 41.08 | 41.63 | 219,955 | -1.07(-2.51%) |
Nov 27, 2020 | 43.56 | 43.62 | 42.53 | 42.71 | 19,058 | -0.71(-1.63%) |
Nov 25, 2020 | 43.72 | 43.78 | 42.58 | 43.41 | 33,935 | -0.28(-0.65%) |
Nov 24, 2020 | 43.92 | 44.32 | 43.51 | 43.70 | 41,179 | +0.19(+0.43%) |
Nov 23, 2020 | 42.66 | 43.81 | 42.19 | 43.51 | 49,006 | +1.03(+2.43%) |
Nov 20, 2020 | 41.89 | 42.70 | 41.89 | 42.48 | 17,090 | +0.59(+1.42%) |
Nov 19, 2020 | 41.81 | 42.28 | 41.58 | 41.88 | 27,522 | +0.08(+0.19%) |
Nov 18, 2020 | 42.11 | 42.27 | 41.58 | 41.80 | 41,820 | -0.28(-0.68%) |
Nov 17, 2020 | 42.74 | 42.74 | 41.81 | 42.09 | 16,135 | -0.77(-1.80%) |
Nov 16, 2020 | 42.39 | 43.10 | 42.21 | 42.86 | 15,220 | +1.29(+3.09%) |
Nov 13, 2020 | 41.99 | 41.99 | 41.38 | 41.58 | 16,107 | +0.35(+0.85%) |
Nov 12, 2020 | 41.80 | 41.91 | 40.85 | 41.23 | 54,107 | -0.45(-1.07%) |
Nov 11, 2020 | 42.95 | 43.10 | 41.49 | 41.67 | 31,292 | -1.34(-3.12%) |
Nov 10, 2020 | 42.08 | 43.29 | 41.97 | 43.02 | 28,723 | +1.44(+3.46%) |
Nov 09, 2020 | 41.48 | 43.10 | 41.16 | 41.58 | 51,682 | +1.57(+3.92%) |
Nov 06, 2020 | 40.10 | 40.18 | 39.94 | 40.01 | 18,074 | -0.27(-0.67%) |
Nov 05, 2020 | 40.02 | 40.46 | 39.20 | 40.27 | 38,517 | +0.76(+1.93%) |
Nov 04, 2020 | 39.04 | 39.69 | 38.49 | 39.51 | 45,183 | +0.63(+1.63%) |
Nov 03, 2020 | 39.32 | 39.49 | 38.81 | 38.88 | 20,820 | +0.24(+0.63%) |
Nov 02, 2020 | 37.70 | 38.63 | 37.59 | 38.63 | 29,456 | +1.11(+2.97%) |
Oct 30, 2020 | 38.01 | 38.40 | 37.41 | 37.52 | 26,435 | -0.40(-1.05%) |
Oct 29, 2020 | 37.82 | 38.34 | 37.02 | 37.92 | 31,015 | +0.31(+0.83%) |
Oct 28, 2020 | 38.45 | 38.45 | 37.11 | 37.61 | 33,863 | -0.76(-1.99%) |
Oct 27, 2020 | 37.42 | 38.59 | 37.42 | 38.37 | 20,436 | +0.75(+1.99%) |
Oct 26, 2020 | 38.82 | 38.82 | 37.12 | 37.62 | 34,220 | -0.52(-1.36%) |
Oct 23, 2020 | 38.66 | 38.66 | 38.11 | 38.14 | 17,080 | -0.24(-0.62%) |
Oct 22, 2020 | 38.46 | 39.09 | 38.08 | 38.38 | 36,139 | -0.13(-0.33%) |
Oct 21, 2020 | 39.21 | 39.24 | 38.23 | 38.51 | 16,155 | -0.88(-2.24%) |
Oct 20, 2020 | 39.49 | 39.49 | 38.94 | 39.39 | 19,858 | +0.33(+0.86%) |
Oct 19, 2020 | 39.21 | 39.51 | 38.98 | 39.05 | 33,250 | -0.28(-0.71%) |
Oct 16, 2020 | 38.54 | 39.60 | 38.54 | 39.33 | 8,917 | +0.78(+2.02%) |
Oct 15, 2020 | 38.14 | 39.05 | 37.80 | 38.55 | 36,503 | +0.20(+0.52%) |
Oct 14, 2020 | 39.37 | 40.14 | 38.35 | 38.35 | 22,021 | -0.66(-1.69%) |
Oct 13, 2020 | 39.72 | 40.29 | 39.01 | 39.01 | 14,588 | -1.34(-3.32%) |
Oct 12, 2020 | 40.15 | 40.35 | 39.37 | 40.35 | 32,189 | +0.57(+1.42%) |
Oct 09, 2020 | 40.16 | 40.24 | 39.74 | 39.79 | 14,945 | -0.18(-0.46%) |
Oct 08, 2020 | 40.96 | 40.96 | 39.86 | 39.97 | 27,746 | -0.56(-1.38%) |
Oct 07, 2020 | 41.01 | 41.79 | 40.30 | 40.53 | 27,198 | -0.43(-1.05%) |
Oct 06, 2020 | 40.17 | 41.67 | 40.17 | 40.96 | 20,187 | +0.89(+2.23%) |
Oct 05, 2020 | 39.21 | 40.26 | 38.82 | 40.07 | 31,869 | +1.06(+2.71%) |
Oct 02, 2020 | 38.17 | 39.41 | 38.17 | 39.01 | 18,964 | +0.12(+0.31%) |