Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.37 | 42.37 | 42.37 | 384,195 | -0.58(-1.34%) | |
Dec 30, 2020 | 43.12 | 43.48 | 42.79 | 42.94 | 384,195 | -0.05(-0.10%) |
Dec 29, 2020 | 43.86 | 44.03 | 42.93 | 42.99 | 603,933 | -0.72(-1.65%) |
Dec 28, 2020 | 44.60 | 44.70 | 43.59 | 43.71 | 661,472 | -0.47(-1.06%) |
Dec 24, 2020 | 44.21 | 44.36 | 43.94 | 44.18 | 246,865 | -0.06(-0.14%) |
Dec 23, 2020 | 44.47 | 44.90 | 44.17 | 44.24 | 471,476 | -0.08(-0.18%) |
Dec 22, 2020 | 44.52 | 44.75 | 44.25 | 44.32 | 551,570 | -0.26(-0.59%) |
Dec 21, 2020 | 44.02 | 44.77 | 43.54 | 44.58 | 663,204 | +0.10(+0.22%) |
Dec 18, 2020 | 44.41 | 44.84 | 44.34 | 44.48 | 2,978,819 | +0.22(+0.49%) |
Dec 17, 2020 | 44.24 | 44.64 | 44.01 | 44.27 | 633,923 | +0.13(+0.31%) |
Dec 16, 2020 | 44.24 | 44.39 | 43.80 | 44.13 | 604,607 | +0.15(+0.35%) |
Dec 15, 2020 | 43.43 | 44.01 | 43.35 | 43.98 | 719,149 | +0.67(+1.55%) |
Dec 14, 2020 | 43.88 | 43.88 | 43.12 | 43.31 | 587,994 | -0.11(-0.25%) |
Dec 11, 2020 | 43.19 | 43.68 | 43.04 | 43.42 | 404,175 | +0.13(+0.31%) |
Dec 10, 2020 | 43.12 | 43.33 | 42.68 | 43.28 | 385,059 | +0.08(+0.19%) |
Dec 09, 2020 | 43.26 | 43.61 | 42.80 | 43.20 | 536,131 | +0.07(+0.17%) |
Dec 08, 2020 | 42.34 | 43.17 | 42.10 | 43.13 | 362,180 | +0.70(+1.64%) |
Dec 07, 2020 | 42.06 | 42.53 | 41.85 | 42.43 | 463,399 | +0.46(+1.11%) |
Dec 04, 2020 | 41.53 | 42.09 | 41.53 | 41.97 | 393,987 | +0.46(+1.10%) |
Dec 03, 2020 | 41.04 | 41.77 | 41.03 | 41.51 | 736,086 | +0.54(+1.33%) |
Dec 02, 2020 | 40.94 | 41.05 | 40.19 | 40.97 | 632,097 | +0.00(+0.00%) |
Dec 01, 2020 | 40.55 | 40.99 | 40.13 | 40.97 | 873,271 | +0.73(+1.82%) |
Nov 30, 2020 | 40.32 | 40.46 | 39.76 | 40.24 | 701,310 | -0.12(-0.31%) |
Nov 27, 2020 | 40.40 | 40.75 | 40.08 | 40.36 | 251,574 | +0.13(+0.33%) |
Nov 25, 2020 | 39.95 | 40.25 | 39.44 | 40.23 | 616,899 | +0.34(+0.85%) |
Nov 24, 2020 | 40.46 | 40.46 | 39.58 | 39.89 | 731,789 | -0.08(-0.20%) |
Nov 23, 2020 | 40.49 | 40.71 | 39.96 | 39.97 | 522,988 | -0.19(-0.47%) |
Nov 20, 2020 | 40.01 | 40.31 | 39.81 | 40.16 | 360,735 | -0.04(-0.11%) |
Nov 19, 2020 | 39.91 | 40.39 | 39.81 | 40.20 | 539,555 | +0.21(+0.51%) |
Nov 18, 2020 | 40.51 | 40.51 | 39.94 | 40.00 | 703,571 | -0.17(-0.42%) |
Nov 17, 2020 | 39.50 | 40.20 | 39.50 | 40.17 | 343,529 | +0.35(+0.87%) |
Nov 16, 2020 | 39.99 | 40.14 | 39.45 | 39.82 | 343,252 | +0.29(+0.75%) |
Nov 13, 2020 | 39.15 | 39.69 | 38.94 | 39.52 | 409,437 | +0.44(+1.12%) |
Nov 12, 2020 | 39.56 | 39.91 | 38.92 | 39.09 | 410,579 | -0.75(-1.88%) |
Nov 11, 2020 | 40.42 | 40.46 | 39.67 | 39.84 | 397,193 | +0.03(+0.07%) |
Nov 10, 2020 | 39.51 | 40.17 | 38.57 | 39.81 | 596,407 | +0.24(+0.61%) |
Nov 09, 2020 | 41.26 | 41.40 | 39.50 | 39.57 | 714,021 | -0.35(-0.87%) |
Nov 06, 2020 | 40.02 | 40.21 | 39.13 | 39.92 | 522,965 | +0.15(+0.38%) |
Nov 05, 2020 | 39.17 | 40.30 | 39.09 | 39.76 | 493,995 | +1.00(+2.58%) |
Nov 04, 2020 | 37.42 | 38.89 | 37.42 | 38.76 | 822,520 | +1.60(+4.30%) |
Nov 03, 2020 | 37.98 | 38.60 | 37.16 | 37.17 | 1,011,736 | -0.44(-1.16%) |
Nov 02, 2020 | 38.16 | 38.58 | 37.48 | 37.60 | 624,006 | -0.18(-0.47%) |
Oct 30, 2020 | 37.50 | 37.88 | 36.96 | 37.78 | 401,824 | +0.13(+0.36%) |
Oct 29, 2020 | 37.74 | 37.96 | 36.88 | 37.65 | 535,175 | +0.08(+0.21%) |
Oct 28, 2020 | 37.64 | 38.07 | 36.23 | 37.57 | 548,516 | -0.79(-2.07%) |
Oct 27, 2020 | 39.06 | 39.27 | 38.33 | 38.36 | 482,006 | -0.39(-1.01%) |
Oct 26, 2020 | 39.51 | 39.79 | 38.44 | 38.75 | 380,750 | -1.29(-3.21%) |
Oct 23, 2020 | 39.80 | 40.19 | 39.52 | 40.04 | 343,269 | +0.40(+1.01%) |
Oct 22, 2020 | 39.30 | 39.96 | 38.67 | 39.64 | 402,089 | +0.49(+1.25%) |
Oct 21, 2020 | 39.99 | 40.19 | 39.06 | 39.15 | 362,934 | -0.53(-1.33%) |
Oct 20, 2020 | 39.86 | 40.17 | 39.52 | 39.67 | 369,550 | +0.02(+0.05%) |
Oct 19, 2020 | 40.12 | 40.59 | 39.60 | 39.66 | 1,039,054 | -0.24(-0.60%) |
Oct 16, 2020 | 39.56 | 40.09 | 39.50 | 39.90 | 458,924 | +0.45(+1.13%) |
Oct 15, 2020 | 38.85 | 39.69 | 38.63 | 39.45 | 510,196 | +0.28(+0.71%) |
Oct 14, 2020 | 39.39 | 39.81 | 38.94 | 39.17 | 582,791 | -0.21(-0.54%) |
Oct 13, 2020 | 38.60 | 39.72 | 38.34 | 39.39 | 764,543 | +0.74(+1.92%) |
Oct 12, 2020 | 38.88 | 39.03 | 38.34 | 38.65 | 681,895 | +0.11(+0.28%) |
Oct 09, 2020 | 38.67 | 38.84 | 38.34 | 38.54 | 561,367 | +0.16(+0.42%) |
Oct 08, 2020 | 37.95 | 38.62 | 37.67 | 38.38 | 682,815 | +0.81(+2.16%) |
Oct 07, 2020 | 38.05 | 38.05 | 37.38 | 37.57 | 545,575 | -0.02(-0.05%) |
Oct 06, 2020 | 37.83 | 38.15 | 37.28 | 37.58 | 639,184 | -0.15(-0.40%) |
Oct 05, 2020 | 36.94 | 37.83 | 36.82 | 37.74 | 487,237 | +1.12(+3.05%) |
Oct 02, 2020 | 35.68 | 36.85 | 35.55 | 36.62 | 446,160 | +0.42(+1.16%) |