Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.62 | 45.62 | 45.62 | 42,815 | +0.08(+0.17%) | |
Dec 30, 2020 | 45.03 | 45.61 | 44.93 | 45.55 | 42,815 | +0.86(+1.93%) |
Dec 29, 2020 | 45.06 | 45.09 | 44.38 | 44.69 | 45,781 | -0.34(-0.76%) |
Dec 28, 2020 | 45.70 | 45.73 | 45.01 | 45.03 | 18,346 | -0.24(-0.53%) |
Dec 24, 2020 | 45.31 | 45.31 | 44.97 | 45.27 | 7,062 | -0.03(-0.07%) |
Dec 23, 2020 | 45.08 | 45.52 | 45.08 | 45.30 | 15,748 | +0.48(+1.08%) |
Dec 22, 2020 | 45.37 | 45.37 | 44.81 | 44.82 | 12,856 | -0.38(-0.84%) |
Dec 21, 2020 | 44.40 | 45.22 | 44.40 | 45.20 | 14,472 | -0.08(-0.19%) |
Dec 18, 2020 | 45.65 | 45.65 | 45.06 | 45.28 | 22,328 | -0.09(-0.19%) |
Dec 17, 2020 | 45.25 | 45.39 | 45.06 | 45.37 | 15,067 | +0.49(+1.10%) |
Dec 16, 2020 | 44.87 | 44.98 | 44.58 | 44.88 | 35,802 | -0.14(-0.31%) |
Dec 15, 2020 | 44.61 | 45.03 | 44.44 | 45.02 | 74,579 | +0.61(+1.38%) |
Dec 14, 2020 | 45.44 | 45.44 | 44.40 | 44.40 | 19,147 | -0.64(-1.43%) |
Dec 11, 2020 | 44.95 | 45.23 | 44.59 | 45.05 | 41,165 | -0.23(-0.50%) |
Dec 10, 2020 | 44.99 | 45.31 | 44.99 | 45.27 | 18,806 | +0.10(+0.23%) |
Dec 09, 2020 | 45.36 | 45.55 | 44.87 | 45.17 | 37,996 | +0.26(+0.57%) |
Dec 08, 2020 | 44.21 | 44.96 | 44.21 | 44.91 | 42,454 | +0.44(+1.00%) |
Dec 07, 2020 | 44.88 | 44.88 | 44.35 | 44.47 | 43,316 | -0.47(-1.04%) |
Dec 04, 2020 | 44.12 | 44.96 | 44.12 | 44.94 | 167,730 | +1.13(+2.58%) |
Dec 03, 2020 | 43.73 | 44.12 | 43.66 | 43.81 | 30,628 | +0.24(+0.54%) |
Dec 02, 2020 | 43.21 | 43.66 | 43.21 | 43.57 | 254,293 | +0.09(+0.22%) |
Dec 01, 2020 | 43.56 | 43.69 | 43.29 | 43.48 | 124,466 | +0.56(+1.30%) |
Nov 30, 2020 | 43.64 | 43.64 | 42.85 | 42.92 | 17,149 | -0.80(-1.84%) |
Nov 27, 2020 | 43.76 | 44.00 | 43.55 | 43.72 | 15,132 | +0.00(+0.00%) |
Nov 25, 2020 | 44.10 | 44.10 | 43.51 | 43.72 | 22,011 | -0.63(-1.43%) |
Nov 24, 2020 | 43.33 | 44.40 | 43.33 | 44.36 | 51,622 | +1.49(+3.46%) |
Nov 23, 2020 | 42.48 | 43.06 | 42.48 | 42.87 | 11,708 | +1.09(+2.60%) |
Nov 20, 2020 | 41.57 | 41.85 | 41.57 | 41.79 | 29,736 | +0.01(+0.03%) |
Nov 19, 2020 | 41.75 | 41.84 | 41.42 | 41.78 | 20,241 | -0.13(-0.32%) |
Nov 18, 2020 | 42.65 | 42.84 | 41.91 | 41.91 | 60,194 | -0.65(-1.53%) |
Nov 17, 2020 | 41.99 | 42.63 | 41.64 | 42.56 | 37,669 | +0.17(+0.39%) |
Nov 16, 2020 | 41.75 | 42.54 | 41.73 | 42.39 | 21,450 | +1.29(+3.14%) |
Nov 13, 2020 | 40.36 | 41.14 | 40.36 | 41.10 | 86,351 | +1.13(+2.82%) |
Nov 12, 2020 | 40.69 | 40.72 | 39.68 | 39.97 | 23,074 | -0.98(-2.40%) |
Nov 11, 2020 | 41.23 | 41.23 | 40.79 | 40.95 | 100,982 | -0.33(-0.80%) |
Nov 10, 2020 | 40.48 | 41.36 | 40.48 | 41.28 | 33,984 | +0.88(+2.17%) |
Nov 09, 2020 | 41.23 | 42.15 | 40.31 | 40.41 | 39,296 | +1.27(+3.23%) |
Nov 06, 2020 | 39.22 | 39.70 | 39.07 | 39.14 | 66,668 | +0.05(+0.12%) |
Nov 05, 2020 | 37.78 | 39.24 | 37.78 | 39.09 | 61,880 | +1.90(+5.10%) |
Nov 04, 2020 | 37.27 | 38.05 | 37.17 | 37.20 | 13,785 | -1.13(-2.96%) |
Nov 03, 2020 | 38.27 | 38.41 | 37.96 | 38.33 | 20,962 | +0.57(+1.52%) |
Nov 02, 2020 | 37.12 | 37.87 | 36.94 | 37.76 | 124,415 | +1.16(+3.17%) |
Oct 30, 2020 | 36.36 | 36.68 | 35.99 | 36.60 | 92,489 | -0.01(-0.03%) |
Oct 29, 2020 | 35.60 | 36.76 | 35.47 | 36.61 | 50,549 | +0.88(+2.46%) |
Oct 28, 2020 | 35.91 | 36.18 | 35.63 | 35.73 | 31,697 | -1.12(-3.03%) |
Oct 27, 2020 | 37.20 | 37.28 | 36.84 | 36.85 | 19,270 | -0.52(-1.39%) |
Oct 26, 2020 | 37.87 | 37.87 | 37.07 | 37.36 | 11,962 | -1.06(-2.75%) |
Oct 23, 2020 | 38.40 | 38.42 | 38.21 | 38.42 | 22,540 | +0.43(+1.14%) |
Oct 22, 2020 | 37.53 | 37.99 | 37.31 | 37.99 | 20,682 | +0.38(+1.01%) |
Oct 21, 2020 | 38.10 | 38.19 | 37.60 | 37.61 | 11,970 | -0.41(-1.08%) |
Oct 20, 2020 | 38.29 | 38.51 | 37.98 | 38.02 | 18,879 | -0.08(-0.22%) |
Oct 19, 2020 | 38.58 | 38.82 | 38.10 | 38.10 | 27,625 | -0.28(-0.73%) |
Oct 16, 2020 | 38.63 | 38.64 | 38.38 | 38.38 | 12,487 | -0.08(-0.20%) |
Oct 15, 2020 | 37.85 | 38.47 | 37.83 | 38.46 | 41,648 | +0.04(+0.10%) |
Oct 14, 2020 | 37.99 | 38.57 | 37.99 | 38.42 | 9,287 | +0.53(+1.39%) |
Oct 13, 2020 | 37.98 | 38.01 | 37.76 | 37.89 | 32,772 | -0.36(-0.93%) |
Oct 12, 2020 | 38.43 | 38.43 | 38.11 | 38.25 | 9,926 | +0.06(+0.17%) |
Oct 09, 2020 | 38.41 | 38.41 | 38.01 | 38.19 | 28,043 | +0.12(+0.30%) |
Oct 08, 2020 | 37.96 | 38.07 | 37.71 | 38.07 | 35,115 | +0.43(+1.15%) |
Oct 07, 2020 | 37.18 | 37.82 | 37.18 | 37.64 | 23,177 | +0.95(+2.58%) |
Oct 06, 2020 | 37.21 | 37.63 | 36.68 | 36.69 | 33,788 | -0.21(-0.56%) |
Oct 05, 2020 | 36.66 | 36.97 | 36.66 | 36.90 | 18,754 | +1.01(+2.82%) |
Oct 02, 2020 | 34.53 | 36.09 | 34.53 | 35.89 | 48,149 | +0.70(+1.99%) |