Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.35 | 41.35 | 41.35 | 87,128 | +0.39(+0.95%) | |
Dec 30, 2020 | 40.89 | 41.27 | 40.71 | 40.96 | 87,128 | +0.23(+0.57%) |
Dec 29, 2020 | 40.86 | 41.33 | 40.59 | 40.73 | 86,977 | -0.03(-0.07%) |
Dec 28, 2020 | 39.52 | 40.84 | 39.19 | 40.76 | 98,561 | +1.27(+3.22%) |
Dec 24, 2020 | 39.72 | 39.74 | 39.17 | 39.49 | 31,672 | -0.18(-0.46%) |
Dec 23, 2020 | 39.51 | 40.29 | 39.51 | 39.67 | 52,127 | +0.30(+0.76%) |
Dec 22, 2020 | 39.24 | 39.45 | 38.76 | 39.37 | 74,197 | +0.10(+0.25%) |
Dec 21, 2020 | 39.64 | 39.87 | 38.82 | 39.28 | 71,275 | -0.56(-1.41%) |
Dec 18, 2020 | 40.47 | 41.20 | 39.83 | 39.84 | 326,217 | -0.54(-1.34%) |
Dec 17, 2020 | 40.67 | 40.67 | 39.74 | 40.38 | 114,865 | -0.05(-0.12%) |
Dec 16, 2020 | 40.61 | 40.99 | 39.96 | 40.43 | 156,008 | -0.32(-0.79%) |
Dec 15, 2020 | 40.45 | 40.81 | 39.62 | 40.75 | 108,204 | +0.52(+1.30%) |
Dec 14, 2020 | 39.96 | 40.42 | 39.43 | 40.23 | 153,323 | +0.53(+1.34%) |
Dec 11, 2020 | 40.97 | 41.10 | 39.15 | 39.69 | 96,668 | -1.51(-3.67%) |
Dec 10, 2020 | 41.35 | 41.42 | 40.68 | 41.20 | 122,349 | -0.19(-0.47%) |
Dec 09, 2020 | 40.51 | 41.79 | 40.23 | 41.40 | 228,559 | +0.91(+2.25%) |
Dec 08, 2020 | 38.46 | 40.60 | 36.95 | 40.49 | 400,855 | +4.23(+11.65%) |
Dec 07, 2020 | 36.65 | 36.89 | 36.21 | 36.26 | 154,174 | -0.26(-0.72%) |
Dec 04, 2020 | 36.56 | 36.68 | 36.16 | 36.52 | 141,443 | +0.14(+0.37%) |
Dec 03, 2020 | 36.38 | 36.76 | 35.84 | 36.39 | 162,721 | -0.11(-0.29%) |
Dec 02, 2020 | 36.46 | 36.74 | 35.87 | 36.49 | 197,626 | -0.16(-0.42%) |
Dec 01, 2020 | 36.52 | 37.25 | 36.16 | 36.65 | 175,959 | +0.21(+0.59%) |
Nov 30, 2020 | 36.46 | 36.75 | 36.01 | 36.44 | 163,577 | -0.08(-0.21%) |
Nov 27, 2020 | 36.82 | 36.82 | 35.97 | 36.51 | 31,982 | -0.28(-0.76%) |
Nov 25, 2020 | 36.29 | 36.95 | 35.96 | 36.79 | 98,525 | +0.01(+0.03%) |
Nov 24, 2020 | 36.83 | 37.37 | 36.54 | 36.78 | 73,739 | +0.25(+0.69%) |
Nov 23, 2020 | 36.61 | 36.83 | 36.08 | 36.53 | 70,846 | +0.00(+0.00%) |
Nov 20, 2020 | 36.21 | 36.79 | 35.98 | 36.53 | 82,534 | +0.05(+0.13%) |
Nov 19, 2020 | 35.16 | 36.62 | 34.98 | 36.48 | 143,019 | +1.20(+3.41%) |
Nov 18, 2020 | 36.19 | 36.82 | 35.19 | 35.28 | 113,854 | -0.79(-2.20%) |
Nov 17, 2020 | 37.14 | 37.33 | 36.00 | 36.08 | 90,123 | -1.07(-2.87%) |
Nov 16, 2020 | 37.16 | 37.44 | 36.84 | 37.14 | 82,200 | +0.58(+1.59%) |
Nov 13, 2020 | 36.77 | 36.84 | 35.95 | 36.56 | 58,289 | -0.07(-0.19%) |
Nov 12, 2020 | 37.75 | 37.90 | 35.78 | 36.63 | 111,657 | -1.33(-3.50%) |
Nov 11, 2020 | 37.07 | 37.96 | 36.46 | 37.96 | 67,149 | +1.04(+2.81%) |
Nov 10, 2020 | 35.39 | 37.48 | 35.15 | 36.92 | 152,637 | +1.70(+4.82%) |
Nov 09, 2020 | 36.34 | 36.34 | 35.19 | 35.22 | 137,074 | +0.00(+0.00%) |
Nov 06, 2020 | 35.71 | 36.19 | 34.93 | 35.22 | 62,003 | -0.36(-1.01%) |
Nov 05, 2020 | 35.23 | 35.84 | 35.14 | 35.58 | 69,961 | +0.51(+1.47%) |
Nov 04, 2020 | 35.36 | 35.66 | 34.88 | 35.07 | 73,492 | -0.40(-1.12%) |
Nov 03, 2020 | 34.86 | 35.64 | 34.72 | 35.47 | 157,861 | +0.97(+2.81%) |
Nov 02, 2020 | 35.15 | 35.75 | 34.00 | 34.50 | 93,614 | -0.26(-0.75%) |
Oct 30, 2020 | 34.48 | 35.15 | 34.41 | 34.76 | 120,809 | +0.14(+0.39%) |
Oct 29, 2020 | 34.25 | 35.04 | 33.97 | 34.62 | 93,901 | +0.29(+0.85%) |
Oct 28, 2020 | 34.78 | 34.98 | 34.28 | 34.33 | 120,063 | -0.65(-1.86%) |
Oct 27, 2020 | 35.43 | 35.79 | 34.91 | 34.98 | 64,912 | -0.66(-1.85%) |
Oct 26, 2020 | 35.03 | 35.69 | 34.98 | 35.64 | 106,341 | +0.33(+0.93%) |
Oct 23, 2020 | 35.50 | 35.89 | 35.15 | 35.31 | 93,160 | -0.16(-0.46%) |
Oct 22, 2020 | 35.90 | 36.27 | 35.29 | 35.48 | 140,624 | -0.60(-1.67%) |
Oct 21, 2020 | 36.39 | 36.57 | 36.03 | 36.08 | 81,183 | -0.45(-1.22%) |
Oct 20, 2020 | 37.23 | 37.33 | 36.41 | 36.52 | 87,395 | -0.46(-1.23%) |
Oct 19, 2020 | 37.74 | 37.99 | 36.79 | 36.98 | 78,770 | -0.54(-1.45%) |
Oct 16, 2020 | 37.14 | 38.08 | 37.14 | 37.52 | 89,859 | +0.27(+0.73%) |
Oct 15, 2020 | 36.83 | 37.29 | 36.56 | 37.25 | 56,790 | +0.32(+0.87%) |
Oct 14, 2020 | 36.81 | 37.05 | 36.40 | 36.93 | 92,407 | -0.20(-0.55%) |
Oct 13, 2020 | 36.65 | 37.25 | 36.39 | 37.13 | 61,037 | +0.33(+0.90%) |
Oct 12, 2020 | 37.36 | 37.58 | 36.74 | 36.80 | 60,518 | -0.56(-1.50%) |
Oct 09, 2020 | 36.91 | 37.62 | 36.84 | 37.37 | 57,774 | +0.47(+1.26%) |
Oct 08, 2020 | 37.67 | 37.67 | 36.69 | 36.90 | 82,137 | -0.47(-1.27%) |
Oct 07, 2020 | 38.06 | 38.11 | 37.32 | 37.38 | 89,277 | -0.30(-0.78%) |
Oct 06, 2020 | 38.13 | 38.29 | 37.43 | 37.67 | 112,503 | -0.17(-0.46%) |
Oct 05, 2020 | 37.45 | 38.13 | 37.45 | 37.85 | 56,332 | +0.34(+0.90%) |
Oct 02, 2020 | 37.35 | 37.84 | 36.78 | 37.51 | 80,812 | -0.30(-0.79%) |