Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.69 | 37.69 | 37.69 | 392,676 | -0.13(-0.36%) | |
Dec 30, 2020 | 37.79 | 38.21 | 37.53 | 37.83 | 393,574 | -0.21(-0.55%) |
Dec 29, 2020 | 37.99 | 38.37 | 37.83 | 38.04 | 476,445 | -0.03(-0.08%) |
Dec 28, 2020 | 38.23 | 38.53 | 37.96 | 38.07 | 433,889 | +0.14(+0.38%) |
Dec 24, 2020 | 38.15 | 38.15 | 37.71 | 37.92 | 185,425 | -0.11(-0.28%) |
Dec 23, 2020 | 38.26 | 38.39 | 37.81 | 38.03 | 397,325 | -0.15(-0.40%) |
Dec 22, 2020 | 38.38 | 38.54 | 37.99 | 38.18 | 356,731 | -0.25(-0.65%) |
Dec 21, 2020 | 38.23 | 38.69 | 38.05 | 38.43 | 560,001 | -0.02(-0.05%) |
Dec 18, 2020 | 38.17 | 38.55 | 38.07 | 38.45 | 1,307,051 | +0.40(+1.06%) |
Dec 17, 2020 | 38.10 | 38.17 | 37.52 | 38.05 | 713,795 | +0.12(+0.30%) |
Dec 16, 2020 | 38.28 | 38.71 | 37.75 | 37.93 | 614,799 | -0.16(-0.43%) |
Dec 15, 2020 | 37.85 | 38.31 | 37.62 | 38.10 | 795,647 | +0.22(+0.58%) |
Dec 14, 2020 | 37.89 | 38.35 | 37.71 | 37.88 | 928,546 | -0.51(-1.32%) |
Dec 11, 2020 | 38.28 | 38.55 | 37.98 | 38.38 | 511,536 | +0.11(+0.28%) |
Dec 10, 2020 | 38.56 | 38.56 | 37.66 | 38.28 | 639,319 | -0.15(-0.40%) |
Dec 09, 2020 | 38.35 | 38.65 | 37.96 | 38.43 | 655,801 | +0.20(+0.53%) |
Dec 08, 2020 | 38.00 | 38.51 | 37.85 | 38.23 | 628,032 | +0.13(+0.35%) |
Dec 07, 2020 | 38.22 | 38.78 | 37.86 | 38.10 | 557,167 | +0.12(+0.30%) |
Dec 04, 2020 | 37.97 | 38.40 | 37.82 | 37.98 | 1,173,353 | -0.22(-0.58%) |
Dec 03, 2020 | 38.26 | 38.70 | 37.84 | 38.20 | 1,593,040 | -0.15(-0.40%) |
Dec 02, 2020 | 38.89 | 38.89 | 38.06 | 38.35 | 835,780 | -0.35(-0.92%) |
Dec 01, 2020 | 38.59 | 38.99 | 38.33 | 38.71 | 649,625 | +0.36(+0.95%) |
Nov 30, 2020 | 38.83 | 38.83 | 38.13 | 38.35 | 603,445 | -0.23(-0.60%) |
Nov 27, 2020 | 38.34 | 38.72 | 37.96 | 38.58 | 407,456 | +0.02(+0.05%) |
Nov 25, 2020 | 40.07 | 40.07 | 37.97 | 38.56 | 802,710 | -0.76(-1.93%) |
Nov 24, 2020 | 37.94 | 39.52 | 37.89 | 39.31 | 1,049,839 | +0.65(+1.69%) |
Nov 23, 2020 | 39.41 | 39.73 | 37.64 | 38.66 | 1,209,827 | -0.65(-1.66%) |
Nov 20, 2020 | 39.51 | 40.01 | 39.05 | 39.31 | 930,777 | -0.44(-1.11%) |
Nov 19, 2020 | 40.21 | 40.21 | 39.42 | 39.76 | 559,812 | -0.35(-0.86%) |
Nov 18, 2020 | 40.63 | 40.82 | 40.00 | 40.10 | 968,683 | -0.35(-0.88%) |
Nov 17, 2020 | 40.01 | 40.67 | 39.57 | 40.45 | 593,552 | +0.21(+0.52%) |
Nov 16, 2020 | 39.78 | 40.57 | 39.40 | 40.24 | 717,119 | +0.93(+2.37%) |
Nov 13, 2020 | 39.11 | 39.58 | 39.00 | 39.31 | 636,161 | +0.64(+1.66%) |
Nov 12, 2020 | 39.29 | 39.52 | 38.39 | 38.67 | 900,373 | -0.46(-1.18%) |
Nov 11, 2020 | 39.30 | 39.66 | 38.62 | 39.13 | 947,652 | -0.10(-0.24%) |
Nov 10, 2020 | 37.76 | 39.51 | 37.36 | 39.23 | 1,581,513 | +1.75(+4.68%) |
Nov 09, 2020 | 38.13 | 38.73 | 37.21 | 37.47 | 902,431 | +0.41(+1.11%) |
Nov 06, 2020 | 37.20 | 37.46 | 36.66 | 37.06 | 793,116 | -0.07(-0.18%) |
Nov 05, 2020 | 37.17 | 37.84 | 37.01 | 37.13 | 826,244 | +0.41(+1.12%) |
Nov 04, 2020 | 37.66 | 37.82 | 36.59 | 36.72 | 936,973 | -0.89(-2.37%) |
Nov 03, 2020 | 36.96 | 37.82 | 36.96 | 37.61 | 875,230 | +0.90(+2.46%) |
Nov 02, 2020 | 36.60 | 36.91 | 36.26 | 36.71 | 840,657 | +0.25(+0.68%) |
Oct 30, 2020 | 37.10 | 37.86 | 36.05 | 36.46 | 1,188,475 | -0.44(-1.20%) |
Oct 29, 2020 | 34.62 | 38.01 | 33.70 | 36.90 | 2,444,679 | -1.32(-3.46%) |
Oct 28, 2020 | 37.64 | 38.41 | 37.29 | 38.22 | 1,470,342 | +0.07(+0.18%) |
Oct 27, 2020 | 38.62 | 39.04 | 37.98 | 38.15 | 896,049 | -0.53(-1.36%) |
Oct 26, 2020 | 39.11 | 39.20 | 38.39 | 38.68 | 917,007 | -0.75(-1.90%) |
Oct 23, 2020 | 40.34 | 40.64 | 39.33 | 39.43 | 762,872 | -0.58(-1.46%) |
Oct 22, 2020 | 39.55 | 40.04 | 39.29 | 40.01 | 1,089,122 | +0.35(+0.87%) |
Oct 21, 2020 | 39.94 | 40.64 | 38.71 | 39.67 | 833,828 | -0.13(-0.34%) |
Oct 20, 2020 | 39.73 | 40.20 | 39.55 | 39.80 | 586,894 | +0.28(+0.70%) |
Oct 19, 2020 | 41.36 | 41.36 | 39.36 | 39.52 | 611,032 | -1.68(-4.07%) |
Oct 16, 2020 | 42.12 | 42.54 | 41.08 | 41.20 | 1,084,916 | -1.61(-3.76%) |
Oct 15, 2020 | 42.17 | 43.06 | 41.62 | 42.81 | 893,733 | +1.40(+3.38%) |
Oct 14, 2020 | 41.58 | 42.16 | 41.41 | 41.41 | 518,845 | -0.08(-0.19%) |
Oct 13, 2020 | 41.52 | 42.27 | 41.37 | 41.49 | 417,192 | -0.12(-0.30%) |
Oct 12, 2020 | 42.00 | 42.61 | 41.51 | 41.62 | 388,079 | -0.18(-0.44%) |
Oct 09, 2020 | 41.89 | 42.15 | 41.33 | 41.80 | 616,451 | -0.45(-1.07%) |
Oct 08, 2020 | 41.99 | 42.31 | 41.66 | 42.25 | 689,767 | +0.64(+1.54%) |
Oct 07, 2020 | 41.57 | 42.32 | 41.43 | 41.61 | 780,098 | +0.35(+0.84%) |
Oct 06, 2020 | 41.76 | 41.94 | 41.15 | 41.26 | 623,919 | -0.40(-0.97%) |
Oct 05, 2020 | 41.49 | 41.94 | 40.87 | 41.66 | 631,807 | +0.48(+1.16%) |
Oct 02, 2020 | 40.00 | 41.42 | 39.31 | 41.18 | 743,891 | +0.93(+2.31%) |