Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.09 | 42.09 | 42.09 | 20,089 | +0.06(+0.13%) | |
Dec 30, 2020 | 42.49 | 42.49 | 41.75 | 42.03 | 20,089 | -0.11(-0.26%) |
Dec 29, 2020 | 42.38 | 42.41 | 41.73 | 42.15 | 7,914 | +0.22(+0.53%) |
Dec 28, 2020 | 41.74 | 42.63 | 41.74 | 41.92 | 3,027 | +0.15(+0.36%) |
Dec 24, 2020 | 41.99 | 42.03 | 41.77 | 41.77 | 1,291 | +0.07(+0.16%) |
Dec 23, 2020 | 41.93 | 41.93 | 41.46 | 41.71 | 4,063 | +0.24(+0.58%) |
Dec 22, 2020 | 42.09 | 42.09 | 41.33 | 41.47 | 12,203 | +0.01(+0.03%) |
Dec 21, 2020 | 42.01 | 42.01 | 41.24 | 41.45 | 8,047 | -0.13(-0.31%) |
Dec 18, 2020 | 41.81 | 41.94 | 41.34 | 41.58 | 8,286 | +0.04(+0.10%) |
Dec 17, 2020 | 41.73 | 41.80 | 41.28 | 41.54 | 6,284 | +0.21(+0.52%) |
Dec 16, 2020 | 41.82 | 41.82 | 41.02 | 41.33 | 7,738 | -1.03(-2.43%) |
Dec 15, 2020 | 41.67 | 42.36 | 40.89 | 42.36 | 20,361 | +1.08(+2.61%) |
Dec 14, 2020 | 42.33 | 42.33 | 40.71 | 41.28 | 10,917 | +0.19(+0.45%) |
Dec 11, 2020 | 41.38 | 41.40 | 40.79 | 41.10 | 13,559 | -0.13(-0.33%) |
Dec 10, 2020 | 41.80 | 41.80 | 41.20 | 41.23 | 3,050 | -0.13(-0.31%) |
Dec 09, 2020 | 41.03 | 41.43 | 41.03 | 41.36 | 6,572 | -0.05(-0.13%) |
Dec 08, 2020 | 41.26 | 41.46 | 40.95 | 41.41 | 24,284 | +0.13(+0.32%) |
Dec 07, 2020 | 40.92 | 41.46 | 40.92 | 41.28 | 9,723 | +0.14(+0.35%) |
Dec 04, 2020 | 41.65 | 41.65 | 40.87 | 41.14 | 6,134 | +0.01(+0.02%) |
Dec 03, 2020 | 41.35 | 41.38 | 40.88 | 41.13 | 13,290 | -0.00(-0.01%) |
Dec 02, 2020 | 41.17 | 41.20 | 40.63 | 41.14 | 10,159 | +0.03(+0.07%) |
Dec 01, 2020 | 41.67 | 41.67 | 40.86 | 41.11 | 15,643 | +0.36(+0.89%) |
Nov 30, 2020 | 41.69 | 42.50 | 40.75 | 40.75 | 13,803 | -0.48(-1.17%) |
Nov 27, 2020 | 41.15 | 43.91 | 40.89 | 41.23 | 20,124 | +0.41(+1.01%) |
Nov 25, 2020 | 41.30 | 41.30 | 40.82 | 40.82 | 3,874 | -0.08(-0.19%) |
Nov 24, 2020 | 41.05 | 41.11 | 40.66 | 40.89 | 7,014 | +0.04(+0.09%) |
Nov 23, 2020 | 41.35 | 41.35 | 40.86 | 40.86 | 2,658 | +0.01(+0.02%) |
Nov 20, 2020 | 41.28 | 41.28 | 40.62 | 40.85 | 8,932 | -0.11(-0.27%) |
Nov 19, 2020 | 41.06 | 41.06 | 40.74 | 40.96 | 3,309 | +0.26(+0.63%) |
Nov 18, 2020 | 40.94 | 41.00 | 40.55 | 40.70 | 4,684 | -0.15(-0.36%) |
Nov 17, 2020 | 40.85 | 41.12 | 40.49 | 40.85 | 9,509 | +0.17(+0.41%) |
Nov 16, 2020 | 40.64 | 40.86 | 40.47 | 40.68 | 7,578 | +0.25(+0.61%) |
Nov 13, 2020 | 40.30 | 40.62 | 40.22 | 40.43 | 4,519 | -0.00(-0.01%) |
Nov 12, 2020 | 40.47 | 40.65 | 40.42 | 40.44 | 5,547 | -0.13(-0.31%) |
Nov 11, 2020 | 40.65 | 40.65 | 40.54 | 40.57 | 2,690 | -0.06(-0.16%) |
Nov 10, 2020 | 40.61 | 40.82 | 40.61 | 40.63 | 5,165 | -0.08(-0.19%) |
Nov 09, 2020 | 41.14 | 41.14 | 40.65 | 40.71 | 3,660 | +0.05(+0.13%) |
Nov 06, 2020 | 40.40 | 40.83 | 40.40 | 40.65 | 1,614 | +0.31(+0.77%) |
Nov 05, 2020 | 40.71 | 40.77 | 40.27 | 40.34 | 5,587 | -0.05(-0.13%) |
Nov 04, 2020 | 40.80 | 40.80 | 40.17 | 40.40 | 10,117 | +0.09(+0.23%) |
Nov 03, 2020 | 40.41 | 40.52 | 40.09 | 40.30 | 7,929 | +0.11(+0.27%) |
Nov 02, 2020 | 40.56 | 40.56 | 40.20 | 40.20 | 8,112 | +0.41(+1.02%) |
Oct 30, 2020 | 40.14 | 40.28 | 39.77 | 39.79 | 3,551 | -0.33(-0.82%) |
Oct 29, 2020 | 39.97 | 40.39 | 39.89 | 40.12 | 4,175 | -0.17(-0.41%) |
Oct 28, 2020 | 40.13 | 40.54 | 40.06 | 40.28 | 5,344 | -0.30(-0.73%) |
Oct 27, 2020 | 40.86 | 41.02 | 40.51 | 40.58 | 17,181 | -0.13(-0.33%) |
Oct 26, 2020 | 40.87 | 40.92 | 40.49 | 40.71 | 3,309 | -0.18(-0.45%) |
Oct 23, 2020 | 40.64 | 41.11 | 40.58 | 40.90 | 6,672 | +0.08(+0.19%) |
Oct 22, 2020 | 41.10 | 41.10 | 40.82 | 40.82 | 6,081 | +0.07(+0.17%) |
Oct 21, 2020 | 40.61 | 40.98 | 40.61 | 40.75 | 16,111 | -0.03(-0.08%) |
Oct 20, 2020 | 40.93 | 41.02 | 40.50 | 40.78 | 4,836 | +0.10(+0.25%) |
Oct 19, 2020 | 40.54 | 40.71 | 40.52 | 40.68 | 2,880 | +0.04(+0.10%) |
Oct 16, 2020 | 40.57 | 40.87 | 40.44 | 40.64 | 5,380 | -0.02(-0.05%) |
Oct 15, 2020 | 40.74 | 40.88 | 40.43 | 40.66 | 6,491 | -0.12(-0.30%) |
Oct 14, 2020 | 40.74 | 40.94 | 40.57 | 40.78 | 2,954 | +0.19(+0.47%) |
Oct 13, 2020 | 40.65 | 40.82 | 40.36 | 40.59 | 8,524 | -0.09(-0.23%) |
Oct 12, 2020 | 40.74 | 40.91 | 40.46 | 40.68 | 4,118 | -0.06(-0.15%) |
Oct 09, 2020 | 40.57 | 40.97 | 40.53 | 40.74 | 3,120 | +0.06(+0.14%) |
Oct 08, 2020 | 41.02 | 41.02 | 40.69 | 40.69 | 3,075 | +0.10(+0.25%) |
Oct 07, 2020 | 40.58 | 40.75 | 40.33 | 40.58 | 5,225 | -0.16(-0.40%) |
Oct 06, 2020 | 40.60 | 40.78 | 40.37 | 40.75 | 12,971 | +0.24(+0.59%) |
Oct 05, 2020 | 40.53 | 40.65 | 40.36 | 40.51 | 5,454 | +0.05(+0.13%) |
Oct 02, 2020 | 40.59 | 40.59 | 40.33 | 40.45 | 3,766 | -0.05(-0.12%) |