Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.15 | 45.15 | 45.15 | 186,030 | +0.21(+0.46%) | |
Dec 30, 2020 | 44.89 | 45.24 | 44.89 | 44.94 | 186,030 | +0.13(+0.29%) |
Dec 29, 2020 | 45.20 | 45.28 | 44.64 | 44.81 | 322,085 | -0.32(-0.71%) |
Dec 28, 2020 | 45.25 | 45.31 | 45.06 | 45.13 | 155,583 | +0.06(+0.12%) |
Dec 24, 2020 | 44.91 | 45.07 | 44.82 | 45.07 | 122,355 | +0.23(+0.50%) |
Dec 23, 2020 | 44.77 | 44.97 | 44.77 | 44.85 | 226,526 | +0.19(+0.42%) |
Dec 22, 2020 | 44.49 | 44.73 | 44.45 | 44.66 | 259,844 | +0.14(+0.32%) |
Dec 21, 2020 | 44.24 | 44.52 | 43.91 | 44.52 | 248,280 | -0.20(-0.44%) |
Dec 18, 2020 | 44.80 | 44.98 | 44.61 | 44.72 | 245,066 | -0.07(-0.15%) |
Dec 17, 2020 | 44.49 | 44.78 | 44.49 | 44.78 | 279,272 | +0.38(+0.86%) |
Dec 16, 2020 | 44.54 | 44.73 | 44.23 | 44.40 | 257,954 | -0.10(-0.23%) |
Dec 15, 2020 | 44.02 | 44.50 | 43.95 | 44.50 | 187,494 | +0.68(+1.56%) |
Dec 14, 2020 | 44.24 | 44.51 | 43.82 | 43.82 | 293,552 | -0.07(-0.17%) |
Dec 11, 2020 | 43.67 | 44.06 | 43.63 | 43.89 | 340,103 | +0.01(+0.02%) |
Dec 10, 2020 | 43.56 | 43.92 | 43.54 | 43.88 | 264,243 | +0.12(+0.28%) |
Dec 09, 2020 | 43.81 | 43.88 | 43.57 | 43.76 | 299,409 | +0.09(+0.21%) |
Dec 08, 2020 | 43.14 | 43.70 | 43.14 | 43.67 | 340,745 | +0.33(+0.76%) |
Dec 07, 2020 | 43.32 | 43.52 | 43.22 | 43.34 | 219,608 | -0.11(-0.26%) |
Dec 04, 2020 | 42.89 | 43.48 | 42.89 | 43.45 | 236,737 | +0.68(+1.60%) |
Dec 03, 2020 | 42.74 | 42.99 | 42.64 | 42.77 | 239,948 | +0.02(+0.04%) |
Dec 02, 2020 | 42.93 | 43.05 | 42.58 | 42.75 | 544,849 | -0.36(-0.83%) |
Dec 01, 2020 | 42.98 | 43.27 | 42.85 | 43.11 | 223,470 | +0.42(+0.99%) |
Nov 30, 2020 | 42.95 | 43.02 | 42.65 | 42.68 | 214,236 | -0.37(-0.87%) |
Nov 27, 2020 | 42.97 | 43.08 | 42.83 | 43.06 | 49,440 | +0.12(+0.28%) |
Nov 25, 2020 | 43.23 | 43.26 | 42.89 | 42.94 | 326,007 | -0.35(-0.80%) |
Nov 24, 2020 | 43.11 | 43.41 | 43.01 | 43.28 | 293,206 | +0.45(+1.05%) |
Nov 23, 2020 | 42.84 | 43.01 | 42.70 | 42.83 | 205,372 | +0.19(+0.44%) |
Nov 20, 2020 | 42.52 | 42.78 | 42.48 | 42.65 | 195,839 | -0.07(-0.18%) |
Nov 19, 2020 | 42.57 | 42.72 | 42.33 | 42.72 | 214,929 | +0.14(+0.33%) |
Nov 18, 2020 | 43.31 | 43.31 | 42.56 | 42.58 | 503,441 | -0.66(-1.54%) |
Nov 17, 2020 | 42.98 | 43.36 | 42.78 | 43.25 | 350,266 | -0.10(-0.24%) |
Nov 16, 2020 | 43.20 | 43.35 | 42.95 | 43.35 | 247,671 | +0.66(+1.54%) |
Nov 13, 2020 | 42.16 | 42.76 | 42.16 | 42.69 | 246,988 | +0.75(+1.79%) |
Nov 12, 2020 | 42.18 | 42.22 | 41.64 | 41.95 | 354,685 | -0.42(-0.99%) |
Nov 11, 2020 | 42.54 | 42.54 | 42.06 | 42.37 | 258,951 | -0.05(-0.11%) |
Nov 10, 2020 | 41.66 | 42.54 | 41.64 | 42.41 | 294,430 | +0.81(+1.96%) |
Nov 09, 2020 | 42.35 | 43.14 | 41.56 | 41.60 | 448,785 | +0.66(+1.62%) |
Nov 06, 2020 | 41.16 | 41.25 | 40.87 | 40.93 | 476,144 | -0.16(-0.39%) |
Nov 05, 2020 | 40.90 | 41.34 | 40.90 | 41.09 | 453,753 | +0.62(+1.53%) |
Nov 04, 2020 | 40.31 | 41.06 | 40.24 | 40.47 | 426,521 | -0.07(-0.16%) |
Nov 03, 2020 | 40.06 | 40.72 | 40.06 | 40.54 | 565,869 | +0.92(+2.32%) |
Nov 02, 2020 | 39.32 | 39.65 | 39.20 | 39.62 | 306,354 | +0.66(+1.68%) |
Oct 30, 2020 | 38.89 | 39.19 | 38.65 | 38.97 | 796,386 | -0.18(-0.45%) |
Oct 29, 2020 | 38.89 | 39.29 | 38.57 | 39.14 | 630,403 | +0.11(+0.29%) |
Oct 28, 2020 | 39.41 | 39.65 | 38.99 | 39.03 | 618,808 | -1.01(-2.53%) |
Oct 27, 2020 | 40.42 | 40.54 | 40.04 | 40.04 | 276,522 | -0.38(-0.95%) |
Oct 26, 2020 | 40.69 | 40.69 | 40.15 | 40.43 | 585,095 | -0.62(-1.51%) |
Oct 23, 2020 | 40.94 | 41.16 | 40.76 | 41.05 | 364,343 | +0.16(+0.39%) |
Oct 22, 2020 | 40.46 | 40.92 | 40.41 | 40.89 | 361,651 | +0.43(+1.06%) |
Oct 21, 2020 | 40.59 | 40.77 | 40.46 | 40.46 | 297,223 | -0.07(-0.16%) |
Oct 20, 2020 | 40.60 | 40.83 | 40.46 | 40.52 | 298,742 | +0.12(+0.30%) |
Oct 19, 2020 | 41.07 | 41.14 | 40.32 | 40.40 | 181,799 | -0.59(-1.44%) |
Oct 16, 2020 | 40.98 | 41.21 | 40.98 | 40.99 | 219,118 | -0.01(-0.02%) |
Oct 15, 2020 | 40.40 | 41.09 | 40.40 | 41.00 | 283,064 | +0.21(+0.50%) |
Oct 14, 2020 | 40.90 | 41.19 | 40.70 | 40.79 | 252,210 | -0.13(-0.32%) |
Oct 13, 2020 | 41.02 | 41.20 | 40.83 | 40.92 | 355,862 | -0.30(-0.73%) |
Oct 12, 2020 | 40.94 | 41.30 | 40.93 | 41.22 | 239,618 | +0.40(+0.99%) |
Oct 09, 2020 | 40.91 | 41.02 | 40.74 | 40.82 | 541,388 | +0.07(+0.16%) |
Oct 08, 2020 | 40.64 | 40.77 | 40.51 | 40.76 | 350,311 | +0.33(+0.81%) |
Oct 07, 2020 | 40.39 | 40.56 | 40.29 | 40.43 | 431,295 | +0.34(+0.84%) |
Oct 06, 2020 | 40.28 | 40.78 | 40.02 | 40.09 | 381,747 | -0.10(-0.26%) |
Oct 05, 2020 | 39.73 | 40.22 | 39.73 | 40.19 | 492,577 | +0.70(+1.78%) |
Oct 02, 2020 | 38.85 | 39.68 | 38.85 | 39.49 | 466,107 | +0.20(+0.50%) |