Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.79 | 39.79 | 39.79 | 1,732,022 | +0.09(+0.23%) | |
Dec 30, 2020 | 39.47 | 39.90 | 39.43 | 39.70 | 1,732,022 | +0.33(+0.84%) |
Dec 29, 2020 | 40.32 | 40.32 | 39.12 | 39.37 | 1,496,212 | -0.77(-1.91%) |
Dec 28, 2020 | 40.92 | 41.10 | 40.08 | 40.14 | 866,307 | -0.52(-1.28%) |
Dec 24, 2020 | 40.87 | 40.87 | 40.28 | 40.66 | 374,056 | +0.03(+0.07%) |
Dec 23, 2020 | 40.46 | 41.26 | 40.35 | 40.63 | 1,143,390 | +0.57(+1.41%) |
Dec 22, 2020 | 40.47 | 40.58 | 39.91 | 40.06 | 1,229,623 | -0.17(-0.43%) |
Dec 21, 2020 | 39.95 | 40.42 | 39.33 | 40.24 | 1,582,340 | -0.55(-1.34%) |
Dec 18, 2020 | 41.00 | 41.11 | 40.14 | 40.78 | 5,277,273 | -0.33(-0.80%) |
Dec 17, 2020 | 40.67 | 41.21 | 39.85 | 41.11 | 1,923,113 | +0.67(+1.65%) |
Dec 16, 2020 | 40.79 | 41.21 | 40.43 | 40.45 | 1,881,342 | -0.17(-0.43%) |
Dec 15, 2020 | 39.88 | 40.65 | 39.54 | 40.62 | 1,710,681 | +1.30(+3.30%) |
Dec 14, 2020 | 40.49 | 40.86 | 39.31 | 39.32 | 1,630,450 | -0.47(-1.17%) |
Dec 11, 2020 | 39.63 | 40.13 | 39.30 | 39.79 | 2,060,539 | -0.35(-0.87%) |
Dec 10, 2020 | 40.54 | 40.74 | 40.05 | 40.14 | 1,936,217 | -0.90(-2.18%) |
Dec 09, 2020 | 41.39 | 41.66 | 40.68 | 41.03 | 1,420,545 | -0.20(-0.49%) |
Dec 08, 2020 | 40.30 | 41.32 | 40.30 | 41.23 | 1,433,703 | +0.54(+1.33%) |
Dec 07, 2020 | 40.32 | 40.90 | 39.70 | 40.69 | 1,647,289 | +0.04(+0.09%) |
Dec 04, 2020 | 40.04 | 40.92 | 39.76 | 40.66 | 1,638,563 | +1.48(+3.78%) |
Dec 03, 2020 | 39.80 | 40.32 | 39.02 | 39.18 | 2,907,478 | -0.56(-1.40%) |
Dec 02, 2020 | 39.07 | 39.76 | 38.68 | 39.73 | 1,576,074 | +0.35(+0.88%) |
Dec 01, 2020 | 39.32 | 39.87 | 38.96 | 39.39 | 1,942,408 | +0.80(+2.08%) |
Nov 30, 2020 | 39.93 | 39.95 | 38.52 | 38.58 | 2,856,286 | -1.69(-4.20%) |
Nov 27, 2020 | 40.11 | 40.41 | 39.83 | 40.27 | 602,494 | +0.00(+0.00%) |
Nov 25, 2020 | 41.07 | 41.13 | 39.77 | 40.27 | 1,542,067 | -1.25(-3.02%) |
Nov 24, 2020 | 40.09 | 41.66 | 39.80 | 41.52 | 2,590,797 | +2.11(+5.36%) |
Nov 23, 2020 | 39.30 | 40.09 | 38.95 | 39.41 | 2,120,358 | +0.83(+2.16%) |
Nov 20, 2020 | 38.93 | 39.01 | 38.16 | 38.58 | 1,939,099 | -0.35(-0.89%) |
Nov 19, 2020 | 39.48 | 39.85 | 38.34 | 38.93 | 1,948,588 | -1.09(-2.72%) |
Nov 18, 2020 | 39.76 | 40.81 | 39.22 | 40.02 | 2,952,627 | +0.16(+0.39%) |
Nov 17, 2020 | 38.69 | 40.24 | 38.41 | 39.86 | 5,589,474 | +0.97(+2.49%) |
Nov 16, 2020 | 38.21 | 39.51 | 37.92 | 38.89 | 5,051,686 | +1.92(+5.19%) |
Nov 13, 2020 | 36.28 | 37.23 | 35.96 | 36.97 | 2,884,361 | +1.38(+3.88%) |
Nov 12, 2020 | 37.03 | 37.03 | 35.16 | 35.59 | 2,830,133 | -1.90(-5.07%) |
Nov 11, 2020 | 38.07 | 38.55 | 37.24 | 37.49 | 1,856,587 | -0.48(-1.27%) |
Nov 10, 2020 | 36.40 | 38.04 | 36.37 | 37.98 | 2,646,707 | +1.28(+3.50%) |
Nov 09, 2020 | 37.97 | 38.09 | 35.21 | 36.69 | 3,410,890 | +1.20(+3.38%) |
Nov 06, 2020 | 35.93 | 35.99 | 35.15 | 35.49 | 1,664,472 | -0.19(-0.54%) |
Nov 05, 2020 | 35.29 | 36.59 | 33.70 | 35.68 | 2,668,678 | +0.65(+1.87%) |
Nov 04, 2020 | 35.58 | 36.16 | 34.20 | 35.03 | 2,393,037 | -1.14(-3.14%) |
Nov 03, 2020 | 36.11 | 36.84 | 35.97 | 36.17 | 2,010,462 | +0.59(+1.66%) |
Nov 02, 2020 | 34.79 | 35.87 | 34.56 | 35.57 | 2,580,941 | +1.42(+4.15%) |
Oct 30, 2020 | 33.86 | 34.37 | 33.49 | 34.16 | 2,661,726 | +0.11(+0.32%) |
Oct 29, 2020 | 33.38 | 34.36 | 33.28 | 34.05 | 2,033,652 | +0.64(+1.91%) |
Oct 28, 2020 | 34.14 | 34.56 | 33.36 | 33.41 | 2,306,681 | -1.43(-4.10%) |
Oct 27, 2020 | 35.12 | 35.48 | 34.82 | 34.84 | 2,238,455 | -0.37(-1.06%) |
Oct 26, 2020 | 34.92 | 35.90 | 34.75 | 35.21 | 3,035,756 | -1.39(-3.80%) |
Oct 23, 2020 | 37.08 | 37.28 | 36.48 | 36.60 | 1,859,393 | -0.15(-0.40%) |
Oct 22, 2020 | 36.61 | 37.00 | 36.41 | 36.75 | 1,763,587 | +0.07(+0.20%) |
Oct 21, 2020 | 36.39 | 37.50 | 36.33 | 36.67 | 4,435,192 | +0.18(+0.50%) |
Oct 20, 2020 | 37.68 | 37.88 | 36.06 | 36.49 | 2,638,572 | -0.87(-2.34%) |
Oct 19, 2020 | 37.42 | 38.24 | 37.10 | 37.37 | 4,117,273 | +0.09(+0.24%) |
Oct 16, 2020 | 36.74 | 37.98 | 36.24 | 37.28 | 5,501,993 | +1.22(+3.38%) |
Oct 15, 2020 | 34.16 | 36.11 | 34.06 | 36.06 | 3,592,657 | +1.40(+4.04%) |
Oct 14, 2020 | 34.96 | 35.06 | 34.52 | 34.66 | 1,978,072 | +0.16(+0.47%) |
Oct 13, 2020 | 35.10 | 35.35 | 34.29 | 34.49 | 2,409,235 | -0.96(-2.72%) |
Oct 12, 2020 | 35.41 | 36.62 | 35.18 | 35.46 | 3,917,802 | +1.07(+3.12%) |
Oct 09, 2020 | 34.75 | 35.08 | 34.06 | 34.38 | 3,035,847 | +0.03(+0.08%) |
Oct 08, 2020 | 33.92 | 34.46 | 33.55 | 34.36 | 1,808,410 | +0.53(+1.56%) |
Oct 07, 2020 | 33.38 | 34.46 | 33.34 | 33.83 | 3,222,236 | +0.98(+2.99%) |
Oct 06, 2020 | 33.35 | 33.71 | 32.70 | 32.85 | 3,238,009 | -0.60(-1.79%) |
Oct 05, 2020 | 32.41 | 33.65 | 32.16 | 33.45 | 4,140,148 | +1.59(+5.00%) |
Oct 02, 2020 | 30.45 | 32.15 | 30.18 | 31.85 | 2,833,450 | +0.87(+2.82%) |