Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.13 | 42.13 | 42.13 | 386,410 | -0.57(-1.34%) | |
Dec 30, 2020 | 42.87 | 43.24 | 42.55 | 42.70 | 386,410 | -0.04(-0.10%) |
Dec 29, 2020 | 43.61 | 43.78 | 42.68 | 42.74 | 607,415 | -0.72(-1.65%) |
Dec 28, 2020 | 44.35 | 44.44 | 43.34 | 43.46 | 665,285 | -0.47(-1.06%) |
Dec 24, 2020 | 43.95 | 44.10 | 43.68 | 43.92 | 248,288 | -0.06(-0.14%) |
Dec 23, 2020 | 44.21 | 44.64 | 43.92 | 43.99 | 474,194 | -0.08(-0.18%) |
Dec 22, 2020 | 44.27 | 44.49 | 44.00 | 44.07 | 554,749 | -0.26(-0.59%) |
Dec 21, 2020 | 43.77 | 44.52 | 43.29 | 44.33 | 667,027 | +0.10(+0.22%) |
Dec 18, 2020 | 44.16 | 44.59 | 44.09 | 44.23 | 2,995,991 | +0.21(+0.49%) |
Dec 17, 2020 | 43.99 | 44.38 | 43.75 | 44.01 | 637,577 | +0.13(+0.31%) |
Dec 16, 2020 | 43.99 | 44.14 | 43.55 | 43.88 | 608,093 | +0.15(+0.35%) |
Dec 15, 2020 | 43.18 | 43.75 | 43.11 | 43.73 | 723,295 | +0.67(+1.55%) |
Dec 14, 2020 | 43.63 | 43.63 | 42.88 | 43.06 | 591,384 | -0.11(-0.25%) |
Dec 11, 2020 | 42.94 | 43.43 | 42.80 | 43.17 | 406,505 | +0.13(+0.31%) |
Dec 10, 2020 | 42.88 | 43.08 | 42.44 | 43.04 | 387,279 | +0.08(+0.19%) |
Dec 09, 2020 | 43.01 | 43.36 | 42.56 | 42.96 | 539,222 | +0.07(+0.17%) |
Dec 08, 2020 | 42.09 | 42.92 | 41.86 | 42.88 | 364,268 | +0.69(+1.64%) |
Dec 07, 2020 | 41.82 | 42.29 | 41.61 | 42.19 | 466,070 | +0.46(+1.11%) |
Dec 04, 2020 | 41.29 | 41.85 | 41.29 | 41.73 | 396,258 | +0.45(+1.10%) |
Dec 03, 2020 | 40.81 | 41.53 | 40.80 | 41.28 | 740,329 | +0.54(+1.33%) |
Dec 02, 2020 | 40.71 | 40.82 | 39.96 | 40.74 | 635,740 | +0.00(+0.00%) |
Dec 01, 2020 | 40.32 | 40.75 | 39.90 | 40.74 | 878,305 | +0.73(+1.82%) |
Nov 30, 2020 | 40.09 | 40.23 | 39.53 | 40.01 | 705,353 | -0.12(-0.31%) |
Nov 27, 2020 | 40.17 | 40.51 | 39.85 | 40.13 | 253,024 | +0.13(+0.33%) |
Nov 25, 2020 | 39.72 | 40.02 | 39.22 | 40.00 | 620,455 | +0.34(+0.85%) |
Nov 24, 2020 | 40.23 | 40.23 | 39.35 | 39.66 | 736,008 | -0.08(-0.20%) |
Nov 23, 2020 | 40.26 | 40.48 | 39.73 | 39.74 | 526,003 | -0.19(-0.47%) |
Nov 20, 2020 | 39.78 | 40.08 | 39.58 | 39.93 | 362,814 | -0.04(-0.11%) |
Nov 19, 2020 | 39.68 | 40.16 | 39.58 | 39.97 | 542,665 | +0.20(+0.51%) |
Nov 18, 2020 | 40.28 | 40.28 | 39.71 | 39.77 | 707,627 | -0.17(-0.42%) |
Nov 17, 2020 | 39.27 | 39.97 | 39.27 | 39.94 | 345,509 | +0.35(+0.87%) |
Nov 16, 2020 | 39.76 | 39.91 | 39.23 | 39.59 | 345,231 | +0.29(+0.75%) |
Nov 13, 2020 | 38.92 | 39.47 | 38.72 | 39.30 | 411,798 | +0.44(+1.12%) |
Nov 12, 2020 | 39.33 | 39.68 | 38.69 | 38.86 | 412,946 | -0.75(-1.88%) |
Nov 11, 2020 | 40.18 | 40.23 | 39.44 | 39.61 | 399,483 | +0.03(+0.07%) |
Nov 10, 2020 | 39.28 | 39.94 | 38.35 | 39.58 | 599,845 | +0.24(+0.61%) |
Nov 09, 2020 | 41.02 | 41.16 | 39.27 | 39.34 | 718,137 | -0.35(-0.87%) |
Nov 06, 2020 | 39.79 | 39.98 | 38.91 | 39.69 | 525,979 | +0.15(+0.38%) |
Nov 05, 2020 | 38.94 | 40.07 | 38.87 | 39.54 | 496,843 | +0.99(+2.58%) |
Nov 04, 2020 | 37.21 | 38.67 | 37.21 | 38.54 | 827,262 | +1.59(+4.30%) |
Nov 03, 2020 | 37.76 | 38.38 | 36.94 | 36.95 | 1,017,569 | -0.44(-1.16%) |
Nov 02, 2020 | 37.94 | 38.36 | 37.26 | 37.39 | 627,604 | -0.18(-0.47%) |
Oct 30, 2020 | 37.28 | 37.66 | 36.75 | 37.56 | 404,140 | +0.13(+0.36%) |
Oct 29, 2020 | 37.52 | 37.74 | 36.67 | 37.43 | 538,260 | +0.08(+0.21%) |
Oct 28, 2020 | 37.42 | 37.85 | 36.02 | 37.35 | 551,678 | -0.79(-2.07%) |
Oct 27, 2020 | 38.83 | 39.05 | 38.11 | 38.14 | 484,785 | -0.39(-1.01%) |
Oct 26, 2020 | 39.28 | 39.56 | 38.22 | 38.53 | 382,945 | -1.28(-3.21%) |
Oct 23, 2020 | 39.57 | 39.96 | 39.30 | 39.81 | 345,248 | +0.40(+1.01%) |
Oct 22, 2020 | 39.07 | 39.73 | 38.44 | 39.41 | 404,407 | +0.49(+1.26%) |
Oct 21, 2020 | 39.76 | 39.96 | 38.83 | 38.92 | 365,026 | -0.52(-1.33%) |
Oct 20, 2020 | 39.63 | 39.94 | 39.30 | 39.45 | 371,681 | +0.02(+0.05%) |
Oct 19, 2020 | 39.89 | 40.35 | 39.38 | 39.43 | 1,045,044 | -0.24(-0.60%) |
Oct 16, 2020 | 39.33 | 39.86 | 39.27 | 39.67 | 461,569 | +0.44(+1.13%) |
Oct 15, 2020 | 38.63 | 39.46 | 38.41 | 39.23 | 513,137 | +0.28(+0.71%) |
Oct 14, 2020 | 39.16 | 39.58 | 38.72 | 38.95 | 586,150 | -0.21(-0.54%) |
Oct 13, 2020 | 38.38 | 39.49 | 38.12 | 39.16 | 768,950 | +0.74(+1.92%) |
Oct 12, 2020 | 38.66 | 38.81 | 38.12 | 38.43 | 685,826 | +0.11(+0.28%) |
Oct 09, 2020 | 38.45 | 38.62 | 38.12 | 38.32 | 564,603 | +0.16(+0.42%) |
Oct 08, 2020 | 37.73 | 38.40 | 37.45 | 38.16 | 686,751 | +0.81(+2.16%) |
Oct 07, 2020 | 37.83 | 37.83 | 37.17 | 37.35 | 548,720 | -0.02(-0.05%) |
Oct 06, 2020 | 37.62 | 37.93 | 37.07 | 37.37 | 642,868 | -0.15(-0.40%) |
Oct 05, 2020 | 36.73 | 37.61 | 36.61 | 37.52 | 490,046 | +1.11(+3.05%) |
Oct 02, 2020 | 35.48 | 36.64 | 35.34 | 36.41 | 448,732 | +0.42(+1.16%) |