Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.81 | 39.81 | 39.81 | 89,132 | -0.06(-0.15%) | |
Dec 30, 2020 | 39.41 | 40.28 | 39.23 | 39.87 | 89,132 | +0.51(+1.29%) |
Dec 29, 2020 | 39.00 | 39.37 | 38.58 | 39.37 | 82,961 | +0.37(+0.94%) |
Dec 28, 2020 | 39.72 | 39.96 | 38.81 | 39.00 | 101,139 | -0.68(-1.72%) |
Dec 24, 2020 | 39.76 | 39.92 | 39.47 | 39.68 | 29,890 | +0.09(+0.22%) |
Dec 23, 2020 | 39.64 | 39.84 | 39.34 | 39.59 | 45,328 | +0.19(+0.49%) |
Dec 22, 2020 | 39.72 | 40.19 | 39.07 | 39.40 | 142,188 | -0.22(-0.55%) |
Dec 21, 2020 | 39.58 | 39.85 | 38.98 | 39.62 | 188,612 | -0.27(-0.68%) |
Dec 18, 2020 | 39.95 | 40.16 | 39.10 | 39.89 | 233,189 | +0.30(+0.75%) |
Dec 17, 2020 | 39.64 | 39.97 | 39.27 | 39.59 | 103,976 | +0.11(+0.27%) |
Dec 16, 2020 | 40.02 | 40.02 | 39.30 | 39.49 | 40,407 | -0.40(-1.01%) |
Dec 15, 2020 | 40.09 | 40.31 | 39.72 | 39.89 | 96,083 | -0.04(-0.11%) |
Dec 14, 2020 | 40.49 | 41.03 | 39.75 | 39.94 | 110,257 | -0.12(-0.31%) |
Dec 11, 2020 | 40.03 | 40.15 | 39.57 | 40.06 | 56,585 | +0.06(+0.15%) |
Dec 10, 2020 | 39.71 | 40.37 | 39.71 | 40.00 | 47,343 | +0.13(+0.33%) |
Dec 09, 2020 | 40.29 | 40.56 | 39.86 | 39.87 | 67,367 | -0.30(-0.74%) |
Dec 08, 2020 | 39.97 | 40.65 | 39.83 | 40.16 | 100,911 | +0.20(+0.50%) |
Dec 07, 2020 | 40.09 | 40.17 | 39.27 | 39.96 | 94,974 | -0.11(-0.26%) |
Dec 04, 2020 | 39.35 | 40.28 | 39.31 | 40.07 | 78,033 | +1.00(+2.56%) |
Dec 03, 2020 | 39.07 | 39.52 | 38.95 | 39.07 | 65,543 | +0.12(+0.32%) |
Dec 02, 2020 | 38.96 | 39.69 | 38.66 | 38.94 | 111,833 | -0.41(-1.05%) |
Dec 01, 2020 | 39.31 | 39.63 | 38.97 | 39.36 | 85,445 | +0.23(+0.58%) |
Nov 30, 2020 | 39.84 | 40.26 | 38.97 | 39.13 | 100,951 | -0.70(-1.76%) |
Nov 27, 2020 | 40.22 | 40.29 | 39.40 | 39.83 | 89,442 | +0.30(+0.75%) |
Nov 25, 2020 | 39.47 | 39.64 | 38.96 | 39.53 | 59,438 | +0.03(+0.07%) |
Nov 24, 2020 | 39.14 | 39.78 | 38.90 | 39.51 | 129,694 | +0.75(+1.95%) |
Nov 23, 2020 | 39.34 | 39.34 | 38.59 | 38.75 | 79,407 | +0.19(+0.50%) |
Nov 20, 2020 | 38.57 | 38.74 | 38.05 | 38.56 | 87,731 | -0.14(-0.36%) |
Nov 19, 2020 | 38.71 | 38.98 | 38.34 | 38.70 | 87,176 | -0.42(-1.08%) |
Nov 18, 2020 | 39.81 | 39.85 | 38.98 | 39.12 | 50,752 | -0.68(-1.72%) |
Nov 17, 2020 | 39.53 | 40.01 | 39.15 | 39.80 | 78,618 | +0.18(+0.46%) |
Nov 16, 2020 | 38.93 | 39.62 | 38.52 | 39.62 | 134,220 | +1.24(+3.24%) |
Nov 13, 2020 | 37.91 | 38.50 | 37.91 | 38.38 | 52,478 | +0.48(+1.27%) |
Nov 12, 2020 | 38.55 | 38.84 | 37.50 | 37.89 | 101,368 | -0.41(-1.06%) |
Nov 11, 2020 | 38.89 | 39.26 | 38.15 | 38.30 | 125,171 | +0.03(+0.07%) |
Nov 10, 2020 | 37.76 | 38.88 | 37.65 | 38.27 | 95,221 | +0.81(+2.16%) |
Nov 09, 2020 | 38.15 | 39.38 | 37.37 | 37.47 | 163,454 | +0.28(+0.76%) |
Nov 06, 2020 | 37.20 | 38.02 | 36.86 | 37.18 | 90,912 | -0.34(-0.92%) |
Nov 05, 2020 | 37.44 | 38.23 | 36.89 | 37.53 | 137,000 | +0.09(+0.23%) |
Nov 04, 2020 | 37.73 | 38.07 | 37.16 | 37.44 | 74,129 | -0.29(-0.78%) |
Nov 03, 2020 | 37.81 | 38.65 | 37.48 | 37.73 | 111,504 | +0.31(+0.83%) |
Nov 02, 2020 | 37.59 | 37.92 | 36.85 | 37.42 | 138,592 | +0.52(+1.40%) |
Oct 30, 2020 | 35.42 | 37.05 | 35.40 | 36.91 | 657,055 | +1.72(+4.90%) |
Oct 29, 2020 | 34.85 | 35.33 | 34.55 | 35.18 | 68,528 | +0.52(+1.49%) |
Oct 28, 2020 | 34.55 | 34.95 | 34.33 | 34.67 | 91,972 | +0.00(+0.00%) |
Oct 27, 2020 | 34.68 | 35.09 | 34.32 | 34.67 | 92,326 | -0.12(-0.35%) |
Oct 26, 2020 | 35.05 | 35.11 | 34.66 | 34.79 | 49,486 | -0.60(-1.70%) |
Oct 23, 2020 | 35.69 | 36.01 | 35.15 | 35.39 | 44,817 | -0.17(-0.48%) |
Oct 22, 2020 | 35.40 | 36.06 | 35.28 | 35.56 | 59,090 | +0.04(+0.12%) |
Oct 21, 2020 | 36.84 | 37.20 | 35.49 | 35.52 | 118,858 | -1.73(-4.65%) |
Oct 20, 2020 | 37.21 | 37.90 | 36.98 | 37.25 | 52,147 | +0.04(+0.12%) |
Oct 19, 2020 | 37.17 | 37.90 | 36.97 | 37.21 | 137,371 | +0.52(+1.41%) |
Oct 16, 2020 | 37.56 | 37.89 | 36.69 | 36.69 | 177,529 | -0.62(-1.66%) |
Oct 15, 2020 | 36.17 | 37.47 | 35.84 | 37.31 | 94,379 | +0.63(+1.71%) |
Oct 14, 2020 | 36.86 | 36.91 | 36.51 | 36.68 | 42,342 | +0.03(+0.09%) |
Oct 13, 2020 | 36.65 | 36.83 | 36.22 | 36.65 | 48,386 | +0.19(+0.52%) |
Oct 12, 2020 | 35.96 | 36.60 | 35.80 | 36.46 | 77,808 | +0.81(+2.27%) |
Oct 09, 2020 | 35.65 | 35.93 | 35.36 | 35.65 | 54,222 | +0.16(+0.46%) |
Oct 08, 2020 | 35.31 | 35.90 | 35.08 | 35.48 | 88,972 | +0.52(+1.48%) |
Oct 07, 2020 | 34.88 | 35.21 | 34.62 | 34.97 | 59,249 | +0.29(+0.84%) |
Oct 06, 2020 | 34.69 | 35.19 | 34.39 | 34.67 | 41,103 | -0.03(-0.07%) |
Oct 05, 2020 | 34.75 | 35.18 | 34.46 | 34.70 | 63,219 | -0.05(-0.15%) |
Oct 02, 2020 | 34.59 | 35.14 | 34.45 | 34.75 | 59,099 | -0.74(-2.09%) |