Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.18 | 41.18 | 41.18 | 35,227 | +0.39(+0.96%) | |
Dec 30, 2020 | 40.45 | 40.89 | 40.45 | 40.79 | 35,227 | +0.48(+1.19%) |
Dec 29, 2020 | 40.95 | 41.02 | 40.18 | 40.31 | 41,762 | -0.57(-1.40%) |
Dec 28, 2020 | 40.98 | 41.27 | 40.63 | 40.88 | 105,373 | +0.26(+0.65%) |
Dec 24, 2020 | 40.86 | 40.87 | 40.21 | 40.62 | 151,716 | -0.21(-0.51%) |
Dec 23, 2020 | 39.94 | 40.93 | 39.94 | 40.83 | 110,094 | +1.19(+3.00%) |
Dec 22, 2020 | 39.96 | 40.13 | 39.62 | 39.64 | 78,510 | -0.22(-0.55%) |
Dec 21, 2020 | 39.67 | 40.05 | 39.23 | 39.86 | 86,580 | +0.25(+0.62%) |
Dec 18, 2020 | 40.21 | 40.21 | 39.32 | 39.61 | 78,720 | -0.51(-1.27%) |
Dec 17, 2020 | 40.25 | 40.25 | 39.70 | 40.12 | 65,377 | -0.11(-0.27%) |
Dec 16, 2020 | 40.21 | 40.29 | 39.80 | 40.23 | 61,713 | +0.20(+0.50%) |
Dec 15, 2020 | 39.64 | 40.08 | 39.37 | 40.03 | 72,898 | +0.69(+1.75%) |
Dec 14, 2020 | 40.37 | 40.46 | 39.24 | 39.34 | 167,032 | -0.44(-1.11%) |
Dec 11, 2020 | 39.80 | 39.99 | 39.46 | 39.78 | 104,618 | -0.44(-1.10%) |
Dec 10, 2020 | 39.62 | 40.24 | 39.62 | 40.22 | 87,747 | +0.23(+0.56%) |
Dec 09, 2020 | 39.96 | 40.35 | 39.78 | 40.00 | 88,735 | +0.23(+0.59%) |
Dec 08, 2020 | 39.40 | 39.93 | 39.40 | 39.76 | 31,446 | -0.03(-0.07%) |
Dec 07, 2020 | 39.74 | 39.91 | 39.32 | 39.79 | 78,209 | -0.24(-0.61%) |
Dec 04, 2020 | 39.78 | 40.10 | 39.57 | 40.03 | 78,075 | +0.65(+1.65%) |
Dec 03, 2020 | 39.32 | 39.68 | 38.94 | 39.38 | 66,133 | +0.11(+0.27%) |
Dec 02, 2020 | 38.64 | 39.39 | 38.52 | 39.28 | 204,506 | +0.49(+1.25%) |
Dec 01, 2020 | 38.77 | 39.13 | 38.64 | 38.79 | 255,393 | +0.88(+2.33%) |
Nov 30, 2020 | 38.92 | 39.06 | 37.83 | 37.91 | 76,272 | -1.15(-2.95%) |
Nov 27, 2020 | 39.52 | 39.52 | 38.83 | 39.06 | 37,982 | -0.44(-1.12%) |
Nov 25, 2020 | 39.65 | 39.65 | 39.05 | 39.50 | 370,606 | -0.49(-1.22%) |
Nov 24, 2020 | 38.93 | 40.01 | 38.93 | 39.99 | 196,639 | +1.82(+4.77%) |
Nov 23, 2020 | 38.02 | 38.33 | 37.84 | 38.17 | 116,648 | +0.66(+1.75%) |
Nov 20, 2020 | 37.80 | 37.80 | 37.30 | 37.51 | 74,299 | -0.41(-1.07%) |
Nov 19, 2020 | 37.71 | 37.96 | 37.27 | 37.92 | 101,227 | +0.04(+0.10%) |
Nov 18, 2020 | 38.58 | 38.94 | 37.87 | 37.88 | 93,676 | -0.49(-1.27%) |
Nov 17, 2020 | 37.92 | 38.46 | 37.42 | 38.37 | 92,432 | -0.17(-0.44%) |
Nov 16, 2020 | 38.51 | 38.75 | 38.05 | 38.54 | 175,806 | +1.34(+3.61%) |
Nov 13, 2020 | 36.61 | 37.39 | 36.61 | 37.20 | 773,976 | +0.87(+2.40%) |
Nov 12, 2020 | 36.69 | 36.71 | 35.82 | 36.32 | 326,849 | -0.96(-2.58%) |
Nov 11, 2020 | 38.29 | 38.29 | 36.86 | 37.29 | 324,622 | -0.78(-2.06%) |
Nov 10, 2020 | 38.00 | 38.38 | 37.57 | 38.07 | 189,990 | +0.21(+0.55%) |
Nov 09, 2020 | 36.13 | 38.57 | 36.13 | 37.86 | 324,875 | +4.65(+13.99%) |
Nov 06, 2020 | 34.39 | 34.39 | 33.05 | 33.22 | 241,666 | -0.88(-2.59%) |
Nov 05, 2020 | 32.79 | 34.27 | 32.79 | 34.10 | 335,398 | +1.49(+4.56%) |
Nov 04, 2020 | 33.81 | 33.81 | 32.45 | 32.61 | 526,402 | -2.15(-6.19%) |
Nov 03, 2020 | 34.47 | 34.95 | 34.40 | 34.77 | 203,001 | +0.97(+2.88%) |
Nov 02, 2020 | 33.39 | 33.95 | 32.89 | 33.79 | 144,808 | +0.90(+2.74%) |
Oct 30, 2020 | 32.15 | 32.93 | 32.12 | 32.89 | 118,834 | +0.50(+1.56%) |
Oct 29, 2020 | 31.64 | 32.57 | 31.17 | 32.39 | 205,111 | +0.70(+2.22%) |
Oct 28, 2020 | 31.52 | 32.21 | 31.50 | 31.69 | 145,285 | -0.59(-1.84%) |
Oct 27, 2020 | 33.30 | 33.30 | 32.26 | 32.28 | 245,127 | -1.12(-3.34%) |
Oct 26, 2020 | 33.55 | 33.59 | 32.96 | 33.40 | 86,243 | -0.70(-2.06%) |
Oct 23, 2020 | 34.02 | 34.40 | 33.59 | 34.10 | 109,616 | +0.32(+0.93%) |
Oct 22, 2020 | 32.40 | 33.81 | 32.40 | 33.78 | 148,390 | +1.38(+4.25%) |
Oct 21, 2020 | 32.45 | 32.69 | 32.35 | 32.41 | 67,763 | -0.05(-0.14%) |
Oct 20, 2020 | 32.20 | 33.06 | 32.20 | 32.45 | 643,244 | +0.55(+1.72%) |
Oct 19, 2020 | 32.29 | 32.54 | 31.85 | 31.90 | 64,298 | -0.25(-0.78%) |
Oct 16, 2020 | 32.27 | 32.36 | 31.71 | 32.15 | 62,304 | +0.01(+0.03%) |
Oct 15, 2020 | 31.41 | 32.15 | 31.17 | 32.14 | 98,624 | +0.62(+1.97%) |
Oct 14, 2020 | 31.92 | 32.35 | 31.52 | 31.52 | 108,888 | -0.45(-1.41%) |
Oct 13, 2020 | 32.78 | 32.79 | 31.86 | 31.97 | 331,564 | -0.95(-2.90%) |
Oct 12, 2020 | 32.56 | 32.99 | 32.48 | 32.93 | 76,435 | +0.38(+1.16%) |
Oct 09, 2020 | 33.02 | 33.11 | 32.30 | 32.55 | 103,618 | -0.29(-0.88%) |
Oct 08, 2020 | 32.47 | 32.87 | 32.37 | 32.84 | 84,337 | +0.49(+1.50%) |
Oct 07, 2020 | 31.86 | 32.67 | 31.86 | 32.35 | 110,693 | +1.00(+3.19%) |
Oct 06, 2020 | 31.83 | 32.64 | 31.27 | 31.35 | 310,580 | -0.20(-0.63%) |
Oct 05, 2020 | 30.84 | 31.56 | 30.84 | 31.55 | 128,450 | +1.08(+3.55%) |
Oct 02, 2020 | 28.98 | 30.58 | 28.98 | 30.47 | 104,618 | +0.85(+2.86%) |