Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.51 | 43.51 | 43.51 | 348,462 | +0.34(+0.79%) | |
Dec 30, 2020 | 43.00 | 43.85 | 42.62 | 43.17 | 348,462 | +0.14(+0.33%) |
Dec 29, 2020 | 43.41 | 43.66 | 42.46 | 43.03 | 461,305 | -0.13(-0.30%) |
Dec 28, 2020 | 42.95 | 43.80 | 42.38 | 43.16 | 335,291 | +0.37(+0.86%) |
Dec 24, 2020 | 42.75 | 43.00 | 42.37 | 42.79 | 233,000 | +0.11(+0.26%) |
Dec 23, 2020 | 42.61 | 43.18 | 42.60 | 42.68 | 283,982 | +0.23(+0.54%) |
Dec 22, 2020 | 42.38 | 42.73 | 42.06 | 42.45 | 396,388 | +0.13(+0.31%) |
Dec 21, 2020 | 42.29 | 42.90 | 41.91 | 42.32 | 931,221 | -0.84(-1.95%) |
Dec 18, 2020 | 43.86 | 43.94 | 42.90 | 43.16 | 1,245,900 | -0.42(-0.96%) |
Dec 17, 2020 | 43.57 | 43.64 | 43.12 | 43.58 | 509,870 | +0.30(+0.69%) |
Dec 16, 2020 | 43.25 | 43.48 | 42.94 | 43.28 | 568,754 | +0.16(+0.37%) |
Dec 15, 2020 | 43.21 | 43.24 | 42.37 | 43.12 | 466,508 | +0.36(+0.84%) |
Dec 14, 2020 | 42.79 | 43.25 | 42.64 | 42.76 | 685,034 | +0.39(+0.92%) |
Dec 11, 2020 | 42.07 | 42.83 | 41.95 | 42.37 | 467,000 | +0.24(+0.57%) |
Dec 10, 2020 | 42.00 | 42.33 | 41.68 | 42.13 | 437,529 | -0.08(-0.19%) |
Dec 09, 2020 | 43.53 | 43.83 | 41.82 | 42.21 | 490,087 | -1.11(-2.56%) |
Dec 08, 2020 | 42.25 | 43.37 | 42.25 | 43.32 | 751,237 | +0.60(+1.40%) |
Dec 07, 2020 | 41.21 | 42.82 | 41.21 | 42.72 | 659,195 | +1.34(+3.23%) |
Dec 04, 2020 | 41.46 | 41.93 | 41.01 | 41.38 | 422,500 | -0.14(-0.33%) |
Dec 03, 2020 | 41.28 | 41.79 | 41.12 | 41.52 | 568,921 | +0.30(+0.73%) |
Dec 02, 2020 | 41.65 | 41.72 | 40.79 | 41.22 | 716,878 | -0.40(-0.96%) |
Dec 01, 2020 | 41.47 | 42.41 | 41.31 | 41.62 | 486,664 | +0.61(+1.49%) |
Nov 30, 2020 | 42.08 | 42.08 | 40.82 | 41.01 | 799,795 | -1.22(-2.89%) |
Nov 27, 2020 | 41.57 | 42.69 | 41.57 | 42.23 | 198,600 | +0.60(+1.44%) |
Nov 25, 2020 | 42.34 | 42.34 | 41.16 | 41.63 | 552,200 | -0.82(-1.93%) |
Nov 24, 2020 | 43.27 | 43.28 | 42.42 | 42.45 | 907,692 | -0.27(-0.63%) |
Nov 23, 2020 | 42.86 | 43.02 | 42.41 | 42.72 | 945,115 | +0.36(+0.85%) |
Nov 20, 2020 | 42.75 | 43.10 | 42.28 | 42.36 | 483,500 | -0.58(-1.35%) |
Nov 19, 2020 | 42.00 | 43.38 | 42.00 | 42.94 | 580,414 | +0.15(+0.35%) |
Nov 18, 2020 | 42.98 | 43.63 | 42.68 | 42.79 | 876,740 | -0.08(-0.19%) |
Nov 17, 2020 | 42.50 | 43.45 | 41.93 | 42.87 | 759,234 | +0.07(+0.16%) |
Nov 16, 2020 | 42.00 | 42.85 | 41.91 | 42.80 | 1,023,120 | +1.29(+3.11%) |
Nov 13, 2020 | 40.12 | 41.54 | 40.12 | 41.51 | 619,600 | +1.68(+4.22%) |
Nov 12, 2020 | 40.28 | 40.59 | 39.23 | 39.83 | 510,206 | -0.52(-1.29%) |
Nov 11, 2020 | 39.88 | 40.75 | 39.56 | 40.35 | 825,576 | +0.67(+1.69%) |
Nov 10, 2020 | 39.19 | 40.42 | 38.94 | 39.68 | 564,462 | +0.03(+0.08%) |
Nov 09, 2020 | 40.44 | 41.32 | 39.65 | 39.65 | 818,851 | +1.24(+3.23%) |
Nov 06, 2020 | 38.99 | 39.00 | 37.76 | 38.41 | 469,600 | -0.37(-0.95%) |
Nov 05, 2020 | 36.96 | 38.90 | 36.51 | 38.78 | 610,133 | +1.82(+4.92%) |
Nov 04, 2020 | 36.01 | 37.32 | 35.76 | 36.96 | 581,227 | +0.89(+2.47%) |
Nov 03, 2020 | 35.54 | 36.67 | 35.54 | 36.07 | 579,767 | +0.93(+2.65%) |
Nov 02, 2020 | 34.81 | 35.49 | 34.50 | 35.14 | 547,736 | +0.54(+1.56%) |
Oct 30, 2020 | 34.71 | 35.13 | 34.24 | 34.60 | 547,100 | -0.37(-1.06%) |
Oct 29, 2020 | 34.05 | 35.16 | 34.04 | 34.97 | 566,868 | +0.75(+2.19%) |
Oct 28, 2020 | 34.62 | 34.97 | 34.16 | 34.22 | 633,489 | -1.08(-3.06%) |
Oct 27, 2020 | 34.81 | 35.42 | 34.66 | 35.30 | 507,321 | +0.37(+1.06%) |
Oct 26, 2020 | 36.48 | 36.51 | 34.76 | 34.93 | 649,885 | -1.92(-5.21%) |
Oct 23, 2020 | 36.69 | 36.96 | 35.69 | 36.85 | 548,200 | +0.42(+1.15%) |
Oct 22, 2020 | 36.09 | 36.65 | 35.98 | 36.43 | 522,710 | +0.75(+2.10%) |
Oct 21, 2020 | 35.13 | 35.99 | 35.08 | 35.68 | 716,126 | +0.46(+1.31%) |
Oct 20, 2020 | 34.49 | 35.35 | 34.38 | 35.22 | 741,671 | +1.08(+3.16%) |
Oct 19, 2020 | 34.51 | 34.81 | 33.77 | 34.14 | 718,577 | -0.14(-0.41%) |
Oct 16, 2020 | 34.92 | 34.92 | 34.26 | 34.28 | 498,000 | -0.44(-1.27%) |
Oct 15, 2020 | 34.79 | 35.00 | 34.42 | 34.72 | 816,454 | -0.29(-0.83%) |
Oct 14, 2020 | 35.55 | 35.78 | 34.91 | 35.01 | 510,986 | -0.53(-1.49%) |
Oct 13, 2020 | 35.37 | 35.87 | 35.15 | 35.54 | 633,561 | +0.20(+0.57%) |
Oct 12, 2020 | 35.33 | 35.61 | 35.06 | 35.34 | 802,842 | +0.20(+0.57%) |
Oct 09, 2020 | 36.36 | 36.55 | 35.08 | 35.14 | 755,700 | -1.01(-2.79%) |
Oct 08, 2020 | 35.71 | 36.20 | 35.38 | 36.15 | 765,516 | +0.66(+1.85%) |
Oct 07, 2020 | 35.56 | 36.19 | 35.25 | 35.49 | 753,766 | +1.14(+3.33%) |
Oct 06, 2020 | 34.52 | 34.76 | 34.01 | 34.35 | 2,183,326 | -0.09(-0.26%) |
Oct 05, 2020 | 34.61 | 34.82 | 33.81 | 34.44 | 770,664 | +0.20(+0.58%) |
Oct 02, 2020 | 33.70 | 34.92 | 33.70 | 34.24 | 629,100 | -0.55(-1.58%) |