Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.57 | 40.57 | 40.57 | 601,013 | +0.13(+0.33%) | |
Dec 30, 2020 | 40.55 | 40.87 | 40.20 | 40.43 | 601,013 | -0.04(-0.09%) |
Dec 29, 2020 | 41.08 | 41.20 | 39.97 | 40.47 | 882,274 | -0.38(-0.92%) |
Dec 28, 2020 | 41.00 | 41.27 | 40.41 | 40.85 | 838,598 | +0.16(+0.39%) |
Dec 24, 2020 | 40.92 | 40.97 | 40.43 | 40.69 | 395,507 | -0.15(-0.37%) |
Dec 23, 2020 | 40.78 | 41.22 | 40.49 | 40.84 | 514,615 | +0.36(+0.88%) |
Dec 22, 2020 | 40.49 | 40.64 | 40.20 | 40.48 | 705,524 | -0.05(-0.12%) |
Dec 21, 2020 | 40.12 | 40.74 | 39.78 | 40.53 | 676,144 | -0.01(-0.02%) |
Dec 18, 2020 | 40.43 | 40.86 | 40.30 | 40.54 | 1,305,704 | +0.13(+0.33%) |
Dec 17, 2020 | 40.39 | 40.67 | 40.03 | 40.41 | 1,305,843 | +0.03(+0.07%) |
Dec 16, 2020 | 40.70 | 40.93 | 39.98 | 40.38 | 894,814 | -0.22(-0.53%) |
Dec 15, 2020 | 39.60 | 40.69 | 39.44 | 40.59 | 921,629 | +1.34(+3.40%) |
Dec 14, 2020 | 40.46 | 40.68 | 39.16 | 39.26 | 824,768 | -0.77(-1.93%) |
Dec 11, 2020 | 39.81 | 40.38 | 39.81 | 40.03 | 919,979 | -0.23(-0.56%) |
Dec 10, 2020 | 41.07 | 41.07 | 39.80 | 40.26 | 1,355,774 | -1.03(-2.48%) |
Dec 09, 2020 | 40.19 | 41.38 | 39.97 | 41.28 | 1,542,817 | +1.50(+3.78%) |
Dec 08, 2020 | 38.75 | 39.83 | 38.54 | 39.78 | 1,070,711 | +1.11(+2.87%) |
Dec 07, 2020 | 38.64 | 39.06 | 38.30 | 38.67 | 811,955 | +0.08(+0.22%) |
Dec 04, 2020 | 37.77 | 38.65 | 37.74 | 38.58 | 927,953 | +0.90(+2.40%) |
Dec 03, 2020 | 38.14 | 38.42 | 37.53 | 37.68 | 922,772 | -0.40(-1.06%) |
Dec 02, 2020 | 38.32 | 38.74 | 37.73 | 38.08 | 853,228 | -0.23(-0.59%) |
Dec 01, 2020 | 39.04 | 39.30 | 38.31 | 38.31 | 905,968 | -0.30(-0.78%) |
Nov 30, 2020 | 38.60 | 38.74 | 38.15 | 38.61 | 1,358,117 | -0.24(-0.61%) |
Nov 27, 2020 | 38.77 | 39.01 | 38.30 | 38.85 | 249,956 | -0.11(-0.29%) |
Nov 25, 2020 | 39.69 | 39.80 | 38.66 | 38.96 | 696,071 | -1.11(-2.77%) |
Nov 24, 2020 | 39.17 | 40.08 | 38.77 | 40.07 | 909,136 | +1.43(+3.70%) |
Nov 23, 2020 | 38.01 | 38.85 | 37.74 | 38.64 | 1,721,739 | +1.26(+3.37%) |
Nov 20, 2020 | 37.47 | 38.04 | 36.91 | 37.38 | 2,086,406 | -0.61(-1.61%) |
Nov 19, 2020 | 37.65 | 38.04 | 37.23 | 37.99 | 3,323,248 | +0.32(+0.85%) |
Nov 18, 2020 | 38.07 | 38.33 | 37.65 | 37.67 | 893,070 | -0.06(-0.15%) |
Nov 17, 2020 | 37.86 | 37.94 | 37.21 | 37.73 | 964,125 | -0.50(-1.30%) |
Nov 16, 2020 | 38.80 | 39.17 | 38.20 | 38.22 | 1,118,854 | +0.20(+0.52%) |
Nov 13, 2020 | 37.54 | 38.30 | 37.54 | 38.03 | 534,253 | +0.77(+2.07%) |
Nov 12, 2020 | 37.29 | 37.92 | 37.02 | 37.26 | 822,847 | -0.35(-0.92%) |
Nov 11, 2020 | 38.29 | 38.38 | 37.17 | 37.60 | 978,105 | -0.67(-1.76%) |
Nov 10, 2020 | 37.11 | 38.64 | 36.77 | 38.28 | 1,338,064 | +1.62(+4.42%) |
Nov 09, 2020 | 37.63 | 38.80 | 36.55 | 36.66 | 1,333,125 | +1.19(+3.35%) |
Nov 06, 2020 | 35.72 | 36.15 | 35.20 | 35.47 | 1,035,187 | -0.07(-0.21%) |
Nov 05, 2020 | 34.64 | 36.16 | 34.40 | 35.54 | 1,372,007 | +1.35(+3.94%) |
Nov 04, 2020 | 35.19 | 35.20 | 33.92 | 34.19 | 1,157,700 | -1.19(-3.36%) |
Nov 03, 2020 | 35.01 | 35.94 | 34.67 | 35.38 | 1,229,491 | +0.98(+2.86%) |
Nov 02, 2020 | 34.23 | 34.93 | 33.74 | 34.40 | 2,216,971 | +0.54(+1.60%) |
Oct 30, 2020 | 32.55 | 33.88 | 32.55 | 33.86 | 2,006,737 | +1.38(+4.24%) |
Oct 29, 2020 | 34.09 | 35.18 | 31.78 | 32.48 | 1,961,684 | -1.43(-4.23%) |
Oct 28, 2020 | 34.16 | 34.89 | 33.74 | 33.91 | 1,442,523 | -0.96(-2.74%) |
Oct 27, 2020 | 35.41 | 35.83 | 34.75 | 34.87 | 1,175,732 | -0.66(-1.85%) |
Oct 26, 2020 | 35.64 | 35.64 | 34.78 | 35.52 | 1,138,417 | -0.69(-1.91%) |
Oct 23, 2020 | 36.42 | 36.88 | 36.19 | 36.22 | 904,814 | -0.09(-0.26%) |
Oct 22, 2020 | 35.93 | 36.46 | 35.93 | 36.31 | 990,115 | +0.64(+1.79%) |
Oct 21, 2020 | 37.02 | 37.08 | 35.16 | 35.67 | 1,799,564 | -1.27(-3.45%) |
Oct 20, 2020 | 38.66 | 38.66 | 36.34 | 36.95 | 1,640,673 | -1.51(-3.92%) |
Oct 19, 2020 | 39.34 | 39.40 | 38.18 | 38.45 | 1,645,186 | -0.65(-1.65%) |
Oct 16, 2020 | 38.41 | 39.72 | 38.41 | 39.10 | 1,384,663 | +1.08(+2.83%) |
Oct 15, 2020 | 36.67 | 38.27 | 36.47 | 38.02 | 1,576,810 | +0.93(+2.50%) |
Oct 14, 2020 | 37.04 | 37.46 | 36.33 | 37.10 | 1,129,102 | +0.19(+0.51%) |
Oct 13, 2020 | 37.08 | 37.41 | 35.85 | 36.91 | 1,604,013 | -0.64(-1.70%) |
Oct 12, 2020 | 38.12 | 38.41 | 37.45 | 37.55 | 1,494,859 | -0.64(-1.67%) |
Oct 09, 2020 | 38.40 | 38.88 | 38.15 | 38.18 | 1,035,507 | -0.03(-0.07%) |
Oct 08, 2020 | 37.37 | 38.37 | 37.23 | 38.21 | 1,557,570 | +0.95(+2.54%) |
Oct 07, 2020 | 34.95 | 37.42 | 34.82 | 37.27 | 1,926,601 | +2.82(+8.18%) |
Oct 06, 2020 | 34.28 | 35.27 | 34.19 | 34.45 | 1,103,299 | +0.58(+1.71%) |
Oct 05, 2020 | 33.05 | 34.17 | 32.86 | 33.87 | 833,807 | +1.16(+3.55%) |
Oct 02, 2020 | 31.77 | 33.27 | 31.76 | 32.70 | 1,426,519 | +0.26(+0.81%) |