Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.90 | 41.90 | 41.90 | 15,472 | +0.06(+0.14%) | |
Dec 30, 2020 | 41.82 | 41.85 | 41.75 | 41.84 | 15,472 | +0.08(+0.19%) |
Dec 29, 2020 | 41.87 | 41.87 | 41.72 | 41.77 | 37,902 | -0.05(-0.12%) |
Dec 28, 2020 | 41.78 | 41.83 | 41.71 | 41.82 | 6,283 | +0.12(+0.30%) |
Dec 24, 2020 | 41.66 | 41.69 | 41.61 | 41.69 | 3,739 | -0.06(-0.14%) |
Dec 23, 2020 | 41.59 | 41.98 | 41.54 | 41.75 | 106,299 | +0.27(+0.64%) |
Dec 22, 2020 | 41.45 | 41.51 | 41.45 | 41.49 | 11,076 | +0.03(+0.08%) |
Dec 21, 2020 | 41.46 | 41.53 | 41.37 | 41.45 | 18,800 | -0.13(-0.31%) |
Dec 18, 2020 | 41.61 | 41.61 | 41.53 | 41.58 | 19,781 | +0.02(+0.05%) |
Dec 17, 2020 | 41.54 | 41.57 | 41.52 | 41.56 | 4,689 | +0.05(+0.12%) |
Dec 16, 2020 | 41.47 | 41.54 | 41.44 | 41.51 | 12,087 | -0.03(-0.08%) |
Dec 15, 2020 | 41.49 | 41.56 | 41.47 | 41.54 | 14,745 | +0.12(+0.28%) |
Dec 14, 2020 | 41.49 | 41.49 | 41.40 | 41.43 | 12,669 | -0.01(-0.02%) |
Dec 11, 2020 | 41.42 | 41.48 | 41.39 | 41.44 | 8,684 | -0.05(-0.12%) |
Dec 10, 2020 | 41.46 | 41.49 | 41.43 | 41.49 | 6,161 | +0.08(+0.20%) |
Dec 09, 2020 | 41.46 | 41.49 | 41.34 | 41.40 | 8,524 | -0.06(-0.16%) |
Dec 08, 2020 | 41.47 | 41.51 | 41.41 | 41.47 | 27,806 | +0.00(+0.00%) |
Dec 07, 2020 | 41.41 | 41.51 | 41.41 | 41.47 | 7,572 | -0.02(-0.04%) |
Dec 04, 2020 | 41.41 | 41.49 | 41.41 | 41.49 | 11,820 | +0.14(+0.34%) |
Dec 03, 2020 | 41.35 | 41.43 | 41.33 | 41.35 | 21,222 | +0.03(+0.08%) |
Dec 02, 2020 | 41.23 | 41.34 | 41.15 | 41.31 | 8,095 | +0.10(+0.23%) |
Dec 01, 2020 | 41.25 | 41.25 | 41.20 | 41.22 | 7,232 | +0.11(+0.26%) |
Nov 30, 2020 | 41.17 | 41.17 | 41.03 | 41.11 | 7,284 | -0.04(-0.09%) |
Nov 27, 2020 | 41.20 | 41.20 | 41.13 | 41.15 | 4,842 | +0.03(+0.07%) |
Nov 25, 2020 | 41.10 | 41.15 | 41.10 | 41.12 | 5,448 | +0.03(+0.07%) |
Nov 24, 2020 | 41.14 | 41.18 | 41.08 | 41.09 | 21,538 | +0.08(+0.21%) |
Nov 23, 2020 | 41.03 | 41.03 | 40.96 | 41.00 | 16,808 | +0.04(+0.10%) |
Nov 20, 2020 | 40.98 | 40.98 | 40.92 | 40.96 | 9,322 | -0.08(-0.20%) |
Nov 19, 2020 | 40.91 | 41.07 | 40.91 | 41.04 | 10,389 | +0.13(+0.32%) |
Nov 18, 2020 | 40.98 | 41.03 | 40.90 | 40.91 | 13,108 | -0.06(-0.14%) |
Nov 17, 2020 | 40.90 | 41.00 | 40.84 | 40.97 | 10,489 | +0.07(+0.18%) |
Nov 16, 2020 | 40.83 | 40.95 | 40.83 | 40.89 | 11,765 | +0.10(+0.24%) |
Nov 13, 2020 | 40.73 | 40.81 | 40.73 | 40.79 | 11,986 | +0.15(+0.37%) |
Nov 12, 2020 | 40.86 | 40.86 | 40.65 | 40.65 | 4,386 | -0.32(-0.79%) |
Nov 11, 2020 | 41.06 | 41.06 | 40.96 | 40.97 | 11,633 | -0.04(-0.10%) |
Nov 10, 2020 | 41.03 | 41.07 | 40.98 | 41.01 | 8,431 | +0.01(+0.03%) |
Nov 09, 2020 | 41.32 | 41.32 | 41.00 | 41.00 | 11,310 | +0.29(+0.71%) |
Nov 06, 2020 | 40.84 | 40.84 | 40.68 | 40.71 | 6,416 | -0.19(-0.46%) |
Nov 05, 2020 | 40.74 | 40.94 | 40.74 | 40.89 | 38,918 | +0.31(+0.75%) |
Nov 04, 2020 | 40.47 | 40.65 | 40.34 | 40.59 | 9,581 | +0.32(+0.80%) |
Nov 03, 2020 | 40.21 | 40.27 | 40.12 | 40.27 | 22,886 | +0.31(+0.76%) |
Nov 02, 2020 | 39.94 | 39.99 | 39.87 | 39.96 | 7,014 | +0.07(+0.18%) |
Oct 30, 2020 | 39.66 | 39.89 | 39.62 | 39.89 | 9,118 | +0.16(+0.39%) |
Oct 29, 2020 | 39.75 | 39.85 | 39.73 | 39.73 | 58,506 | -0.02(-0.04%) |
Oct 28, 2020 | 39.64 | 39.79 | 39.64 | 39.75 | 6,135 | -0.25(-0.62%) |
Oct 27, 2020 | 40.09 | 40.09 | 40.00 | 40.00 | 7,492 | -0.03(-0.08%) |
Oct 26, 2020 | 40.15 | 40.15 | 40.00 | 40.03 | 8,975 | -0.29(-0.71%) |
Oct 23, 2020 | 40.27 | 40.32 | 40.19 | 40.32 | 3,525 | +0.02(+0.06%) |
Oct 22, 2020 | 40.25 | 40.33 | 40.21 | 40.29 | 7,123 | +0.07(+0.16%) |
Oct 21, 2020 | 40.27 | 40.38 | 40.19 | 40.23 | 20,499 | -0.02(-0.06%) |
Oct 20, 2020 | 40.23 | 40.36 | 40.23 | 40.25 | 6,310 | +0.17(+0.43%) |
Oct 19, 2020 | 40.31 | 40.30 | 40.08 | 40.08 | 5,690 | -0.15(-0.37%) |
Oct 16, 2020 | 40.29 | 40.32 | 40.23 | 40.23 | 4,863 | -0.06(-0.14%) |
Oct 15, 2020 | 40.13 | 40.30 | 40.12 | 40.28 | 4,712 | -0.01(-0.02%) |
Oct 14, 2020 | 40.39 | 40.40 | 40.25 | 40.29 | 27,647 | -0.07(-0.17%) |
Oct 13, 2020 | 40.32 | 40.39 | 40.32 | 40.36 | 4,554 | -0.16(-0.40%) |
Oct 12, 2020 | 40.38 | 40.57 | 40.38 | 40.52 | 14,693 | +0.24(+0.59%) |
Oct 09, 2020 | 40.23 | 40.30 | 40.23 | 40.28 | 4,012 | +0.05(+0.12%) |
Oct 08, 2020 | 40.15 | 40.25 | 40.15 | 40.23 | 4,052 | +0.16(+0.39%) |
Oct 07, 2020 | 40.10 | 40.18 | 40.08 | 40.08 | 21,281 | +0.16(+0.40%) |
Oct 06, 2020 | 39.98 | 40.11 | 39.92 | 39.92 | 125,975 | -0.05(-0.12%) |
Oct 05, 2020 | 39.87 | 39.98 | 39.87 | 39.97 | 7,764 | +0.39(+0.99%) |
Oct 02, 2020 | 39.63 | 39.77 | 39.54 | 39.58 | 141,768 | -0.20(-0.51%) |