Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.66 | 45.66 | 45.66 | 232,653 | -0.58(-1.25%) | |
Dec 30, 2020 | 46.18 | 46.92 | 46.15 | 46.24 | 232,653 | +0.14(+0.30%) |
Dec 29, 2020 | 45.37 | 46.13 | 44.74 | 46.10 | 292,351 | +0.22(+0.48%) |
Dec 28, 2020 | 45.27 | 46.10 | 45.00 | 45.88 | 209,972 | +0.63(+1.39%) |
Dec 24, 2020 | 45.20 | 45.53 | 44.87 | 45.25 | 111,400 | +0.29(+0.65%) |
Dec 23, 2020 | 44.34 | 45.11 | 43.92 | 44.96 | 214,766 | +0.57(+1.28%) |
Dec 22, 2020 | 43.92 | 44.63 | 43.86 | 44.39 | 142,604 | +0.44(+1.00%) |
Dec 21, 2020 | 44.05 | 44.54 | 43.36 | 43.95 | 372,609 | -0.68(-1.52%) |
Dec 18, 2020 | 46.24 | 46.63 | 44.52 | 44.63 | 1,419,500 | -1.33(-2.89%) |
Dec 17, 2020 | 45.09 | 46.87 | 45.09 | 45.96 | 406,784 | +0.95(+2.11%) |
Dec 16, 2020 | 45.40 | 46.23 | 44.46 | 45.01 | 266,140 | -0.04(-0.09%) |
Dec 15, 2020 | 43.22 | 45.12 | 43.00 | 45.05 | 255,122 | +1.79(+4.14%) |
Dec 14, 2020 | 43.79 | 44.59 | 43.22 | 43.26 | 274,439 | -0.20(-0.46%) |
Dec 11, 2020 | 43.46 | 44.63 | 43.30 | 43.46 | 276,200 | +0.00(+0.00%) |
Dec 10, 2020 | 40.83 | 43.58 | 40.76 | 43.46 | 318,108 | +2.61(+6.39%) |
Dec 09, 2020 | 41.64 | 42.08 | 40.07 | 40.85 | 370,115 | -0.75(-1.80%) |
Dec 08, 2020 | 41.04 | 43.96 | 40.00 | 41.60 | 624,184 | +5.03(+13.75%) |
Dec 07, 2020 | 36.65 | 37.13 | 36.26 | 36.57 | 254,162 | -0.22(-0.60%) |
Dec 04, 2020 | 35.56 | 36.87 | 35.44 | 36.79 | 196,400 | +1.41(+3.99%) |
Dec 03, 2020 | 34.51 | 35.44 | 34.20 | 35.38 | 355,734 | +0.42(+1.20%) |
Dec 02, 2020 | 35.15 | 35.70 | 34.81 | 34.96 | 160,785 | -0.29(-0.82%) |
Dec 01, 2020 | 35.03 | 35.64 | 34.79 | 35.25 | 229,701 | +0.71(+2.06%) |
Nov 30, 2020 | 35.06 | 35.55 | 34.41 | 34.54 | 354,907 | -0.67(-1.90%) |
Nov 27, 2020 | 35.36 | 35.59 | 34.96 | 35.21 | 65,200 | -0.20(-0.56%) |
Nov 25, 2020 | 35.96 | 36.14 | 35.13 | 35.41 | 128,700 | -0.55(-1.53%) |
Nov 24, 2020 | 35.43 | 36.07 | 35.25 | 35.96 | 173,333 | +0.95(+2.71%) |
Nov 23, 2020 | 34.79 | 35.26 | 34.67 | 35.01 | 131,508 | +0.36(+1.04%) |
Nov 20, 2020 | 33.95 | 34.73 | 33.95 | 34.65 | 183,400 | +0.32(+0.93%) |
Nov 19, 2020 | 34.28 | 34.73 | 34.06 | 34.33 | 129,878 | -0.08(-0.23%) |
Nov 18, 2020 | 35.28 | 35.29 | 34.21 | 34.41 | 414,162 | -0.56(-1.60%) |
Nov 17, 2020 | 34.68 | 35.17 | 34.19 | 34.97 | 158,951 | -0.15(-0.43%) |
Nov 16, 2020 | 34.65 | 35.72 | 34.16 | 35.12 | 296,243 | +1.40(+4.15%) |
Nov 13, 2020 | 33.46 | 34.14 | 33.41 | 33.72 | 206,000 | +0.55(+1.66%) |
Nov 12, 2020 | 33.31 | 33.50 | 32.85 | 33.17 | 142,226 | -0.24(-0.72%) |
Nov 11, 2020 | 34.94 | 35.00 | 33.12 | 33.41 | 162,606 | -1.39(-3.99%) |
Nov 10, 2020 | 33.86 | 35.00 | 33.39 | 34.80 | 228,296 | +1.24(+3.69%) |
Nov 09, 2020 | 32.89 | 34.06 | 32.80 | 33.56 | 256,874 | +2.26(+7.22%) |
Nov 06, 2020 | 32.38 | 32.83 | 31.25 | 31.30 | 216,900 | -0.85(-2.64%) |
Nov 05, 2020 | 31.92 | 32.56 | 31.76 | 32.15 | 150,850 | +0.69(+2.19%) |
Nov 04, 2020 | 31.67 | 32.15 | 31.42 | 31.46 | 187,018 | -0.69(-2.15%) |
Nov 03, 2020 | 31.91 | 32.40 | 31.91 | 32.15 | 203,426 | +0.64(+2.03%) |
Nov 02, 2020 | 31.21 | 31.85 | 30.93 | 31.51 | 190,371 | +0.55(+1.78%) |
Oct 30, 2020 | 30.48 | 31.29 | 30.26 | 30.96 | 1,578,300 | +0.37(+1.21%) |
Oct 29, 2020 | 30.80 | 30.99 | 30.00 | 30.59 | 366,975 | -0.23(-0.75%) |
Oct 28, 2020 | 32.08 | 32.27 | 30.78 | 30.82 | 280,805 | -1.65(-5.08%) |
Oct 27, 2020 | 32.32 | 32.67 | 31.76 | 32.47 | 407,623 | +0.00(+0.00%) |
Oct 26, 2020 | 32.72 | 33.11 | 31.99 | 32.47 | 393,933 | -0.46(-1.40%) |
Oct 23, 2020 | 32.88 | 33.10 | 31.86 | 32.93 | 419,500 | +0.34(+1.04%) |
Oct 22, 2020 | 31.75 | 32.72 | 31.36 | 32.59 | 444,365 | +0.99(+3.13%) |
Oct 21, 2020 | 31.69 | 32.33 | 31.54 | 31.60 | 502,474 | -0.26(-0.82%) |
Oct 20, 2020 | 31.10 | 32.25 | 30.99 | 31.86 | 679,056 | +0.85(+2.74%) |
Oct 19, 2020 | 32.47 | 32.51 | 30.97 | 31.01 | 492,233 | -1.22(-3.79%) |
Oct 16, 2020 | 32.42 | 32.60 | 32.00 | 32.23 | 199,900 | -0.35(-1.07%) |
Oct 15, 2020 | 32.10 | 32.69 | 31.72 | 32.58 | 224,263 | +0.20(+0.62%) |
Oct 14, 2020 | 32.56 | 33.06 | 32.37 | 32.38 | 173,421 | -0.13(-0.40%) |
Oct 13, 2020 | 32.54 | 32.77 | 32.26 | 32.51 | 130,373 | -0.14(-0.43%) |
Oct 12, 2020 | 32.44 | 32.71 | 32.18 | 32.65 | 135,953 | +0.24(+0.74%) |
Oct 09, 2020 | 32.55 | 32.96 | 32.08 | 32.41 | 164,700 | +0.18(+0.56%) |
Oct 08, 2020 | 32.49 | 32.50 | 31.85 | 32.23 | 186,653 | +0.07(+0.22%) |
Oct 07, 2020 | 32.13 | 32.67 | 31.80 | 32.16 | 254,545 | +0.06(+0.19%) |
Oct 06, 2020 | 32.70 | 33.05 | 32.01 | 32.10 | 282,823 | -0.56(-1.71%) |
Oct 05, 2020 | 32.87 | 33.11 | 32.36 | 32.66 | 238,437 | -0.23(-0.70%) |
Oct 02, 2020 | 32.18 | 33.35 | 31.86 | 32.89 | 268,500 | +0.38(+1.17%) |