Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.42 | 42.42 | 42.42 | 383,724 | -0.58(-1.34%) | |
Dec 30, 2020 | 43.17 | 43.54 | 42.84 | 43.00 | 383,724 | -0.05(-0.10%) |
Dec 29, 2020 | 43.92 | 44.09 | 42.98 | 43.04 | 603,192 | -0.72(-1.65%) |
Dec 28, 2020 | 44.66 | 44.76 | 43.65 | 43.76 | 660,660 | -0.47(-1.06%) |
Dec 24, 2020 | 44.26 | 44.41 | 43.99 | 44.23 | 246,562 | -0.06(-0.14%) |
Dec 23, 2020 | 44.52 | 44.95 | 44.22 | 44.30 | 470,897 | -0.08(-0.18%) |
Dec 22, 2020 | 44.58 | 44.80 | 44.30 | 44.38 | 550,892 | -0.26(-0.59%) |
Dec 21, 2020 | 44.08 | 44.83 | 43.59 | 44.64 | 662,390 | +0.10(+0.22%) |
Dec 18, 2020 | 44.47 | 44.90 | 44.39 | 44.54 | 2,975,160 | +0.22(+0.49%) |
Dec 17, 2020 | 44.30 | 44.69 | 44.06 | 44.32 | 633,144 | +0.14(+0.31%) |
Dec 16, 2020 | 44.30 | 44.45 | 43.85 | 44.19 | 603,865 | +0.15(+0.35%) |
Dec 15, 2020 | 43.48 | 44.06 | 43.41 | 44.03 | 718,266 | +0.67(+1.55%) |
Dec 14, 2020 | 43.94 | 43.94 | 43.18 | 43.36 | 587,272 | -0.11(-0.25%) |
Dec 11, 2020 | 43.24 | 43.73 | 43.10 | 43.47 | 403,679 | +0.13(+0.31%) |
Dec 10, 2020 | 43.18 | 43.38 | 42.74 | 43.34 | 384,586 | +0.08(+0.19%) |
Dec 09, 2020 | 43.31 | 43.67 | 42.85 | 43.26 | 535,473 | +0.07(+0.17%) |
Dec 08, 2020 | 42.39 | 43.22 | 42.16 | 43.18 | 361,735 | +0.70(+1.64%) |
Dec 07, 2020 | 42.11 | 42.59 | 41.91 | 42.49 | 462,829 | +0.47(+1.11%) |
Dec 04, 2020 | 41.58 | 42.14 | 41.58 | 42.02 | 393,503 | +0.46(+1.10%) |
Dec 03, 2020 | 41.09 | 41.83 | 41.08 | 41.57 | 735,182 | +0.55(+1.33%) |
Dec 02, 2020 | 40.99 | 41.10 | 40.24 | 41.02 | 631,320 | +0.00(+0.00%) |
Dec 01, 2020 | 40.60 | 41.04 | 40.18 | 41.02 | 872,198 | +0.73(+1.82%) |
Nov 30, 2020 | 40.37 | 40.51 | 39.80 | 40.29 | 700,449 | -0.13(-0.31%) |
Nov 27, 2020 | 40.45 | 40.80 | 40.13 | 40.41 | 251,265 | +0.13(+0.33%) |
Nov 25, 2020 | 40.00 | 40.30 | 39.49 | 40.28 | 616,142 | +0.34(+0.85%) |
Nov 24, 2020 | 40.51 | 40.51 | 39.63 | 39.94 | 730,890 | -0.08(-0.20%) |
Nov 23, 2020 | 40.54 | 40.76 | 40.01 | 40.02 | 522,346 | -0.19(-0.47%) |
Nov 20, 2020 | 40.06 | 40.36 | 39.86 | 40.21 | 360,292 | -0.04(-0.11%) |
Nov 19, 2020 | 39.96 | 40.44 | 39.86 | 40.25 | 538,892 | +0.21(+0.51%) |
Nov 18, 2020 | 40.56 | 40.56 | 39.99 | 40.05 | 702,707 | -0.17(-0.42%) |
Nov 17, 2020 | 39.54 | 40.25 | 39.54 | 40.22 | 343,107 | +0.35(+0.87%) |
Nov 16, 2020 | 40.04 | 40.19 | 39.50 | 39.87 | 342,831 | +0.30(+0.75%) |
Nov 13, 2020 | 39.20 | 39.74 | 38.99 | 39.57 | 408,934 | +0.44(+1.12%) |
Nov 12, 2020 | 39.61 | 39.96 | 38.96 | 39.13 | 410,075 | -0.75(-1.88%) |
Nov 11, 2020 | 40.47 | 40.51 | 39.71 | 39.88 | 396,705 | +0.03(+0.07%) |
Nov 10, 2020 | 39.55 | 40.22 | 38.61 | 39.86 | 595,675 | +0.24(+0.61%) |
Nov 09, 2020 | 41.31 | 41.45 | 39.54 | 39.62 | 713,144 | -0.35(-0.87%) |
Nov 06, 2020 | 40.07 | 40.26 | 39.18 | 39.97 | 522,322 | +0.15(+0.38%) |
Nov 05, 2020 | 39.21 | 40.35 | 39.14 | 39.81 | 493,388 | +1.00(+2.58%) |
Nov 04, 2020 | 37.47 | 38.94 | 37.47 | 38.81 | 821,510 | +1.60(+4.30%) |
Nov 03, 2020 | 38.02 | 38.65 | 37.20 | 37.21 | 1,010,494 | -0.44(-1.16%) |
Nov 02, 2020 | 38.20 | 38.62 | 37.52 | 37.65 | 623,240 | -0.18(-0.47%) |
Oct 30, 2020 | 37.54 | 37.93 | 37.01 | 37.83 | 401,330 | +0.13(+0.36%) |
Oct 29, 2020 | 37.78 | 38.00 | 36.92 | 37.69 | 534,518 | +0.08(+0.21%) |
Oct 28, 2020 | 37.68 | 38.11 | 36.27 | 37.61 | 547,843 | -0.80(-2.07%) |
Oct 27, 2020 | 39.11 | 39.32 | 38.37 | 38.41 | 481,414 | -0.39(-1.01%) |
Oct 26, 2020 | 39.55 | 39.84 | 38.49 | 38.80 | 380,282 | -1.29(-3.21%) |
Oct 23, 2020 | 39.85 | 40.24 | 39.57 | 40.09 | 342,847 | +0.40(+1.01%) |
Oct 22, 2020 | 39.35 | 40.01 | 38.71 | 39.69 | 401,595 | +0.49(+1.25%) |
Oct 21, 2020 | 40.04 | 40.24 | 39.11 | 39.20 | 362,488 | -0.53(-1.33%) |
Oct 20, 2020 | 39.91 | 40.22 | 39.57 | 39.72 | 369,097 | +0.02(+0.05%) |
Oct 19, 2020 | 40.17 | 40.64 | 39.65 | 39.71 | 1,037,778 | -0.24(-0.60%) |
Oct 16, 2020 | 39.61 | 40.13 | 39.54 | 39.95 | 458,360 | +0.45(+1.13%) |
Oct 15, 2020 | 38.90 | 39.74 | 38.68 | 39.50 | 509,569 | +0.28(+0.71%) |
Oct 14, 2020 | 39.44 | 39.86 | 38.99 | 39.22 | 582,075 | -0.21(-0.54%) |
Oct 13, 2020 | 38.65 | 39.77 | 38.39 | 39.44 | 763,604 | +0.74(+1.92%) |
Oct 12, 2020 | 38.93 | 39.08 | 38.38 | 38.70 | 681,058 | +0.11(+0.28%) |
Oct 09, 2020 | 38.72 | 38.89 | 38.38 | 38.59 | 560,678 | +0.16(+0.42%) |
Oct 08, 2020 | 38.00 | 38.67 | 37.71 | 38.43 | 681,976 | +0.81(+2.16%) |
Oct 07, 2020 | 38.10 | 38.10 | 37.43 | 37.61 | 544,905 | -0.02(-0.05%) |
Oct 06, 2020 | 37.88 | 38.19 | 37.33 | 37.63 | 638,399 | -0.15(-0.40%) |
Oct 05, 2020 | 36.99 | 37.87 | 36.86 | 37.78 | 486,639 | +1.12(+3.05%) |
Oct 02, 2020 | 35.73 | 36.90 | 35.59 | 36.67 | 445,612 | +0.42(+1.16%) |