Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.23 | 43.23 | 43.23 | 14,697 | -0.77(-1.75%) | |
Dec 30, 2020 | 44.09 | 44.20 | 43.86 | 44.00 | 14,697 | +0.27(+0.61%) |
Dec 29, 2020 | 44.50 | 44.50 | 43.66 | 43.73 | 20,384 | -0.09(-0.21%) |
Dec 28, 2020 | 44.46 | 44.49 | 43.42 | 43.83 | 45,425 | +0.35(+0.79%) |
Dec 24, 2020 | 43.76 | 44.51 | 42.84 | 43.48 | 12,000 | +0.87(+2.04%) |
Dec 23, 2020 | 42.98 | 43.09 | 42.52 | 42.61 | 22,265 | -0.43(-1.00%) |
Dec 22, 2020 | 42.89 | 43.07 | 42.78 | 43.04 | 19,604 | +0.40(+0.94%) |
Dec 21, 2020 | 42.37 | 43.10 | 42.14 | 42.64 | 24,828 | -0.33(-0.77%) |
Dec 18, 2020 | 43.54 | 43.54 | 42.58 | 42.97 | 29,200 | +0.69(+1.63%) |
Dec 17, 2020 | 42.74 | 42.74 | 41.84 | 42.28 | 39,023 | +0.43(+1.03%) |
Dec 16, 2020 | 41.64 | 41.85 | 41.29 | 41.85 | 129,643 | +0.42(+1.01%) |
Dec 15, 2020 | 41.33 | 41.50 | 41.19 | 41.43 | 14,890 | +0.19(+0.47%) |
Dec 14, 2020 | 41.20 | 41.27 | 40.94 | 41.24 | 22,934 | +0.21(+0.50%) |
Dec 11, 2020 | 40.61 | 41.20 | 40.61 | 41.03 | 19,600 | -0.07(-0.16%) |
Dec 10, 2020 | 40.90 | 41.10 | 40.67 | 41.10 | 72,474 | +0.36(+0.88%) |
Dec 09, 2020 | 40.97 | 40.97 | 40.72 | 40.74 | 14,686 | -0.58(-1.40%) |
Dec 08, 2020 | 41.00 | 41.58 | 40.98 | 41.32 | 18,479 | +0.80(+1.97%) |
Dec 07, 2020 | 40.67 | 40.80 | 40.52 | 40.52 | 9,880 | -0.05(-0.12%) |
Dec 04, 2020 | 40.59 | 40.59 | 40.26 | 40.57 | 13,500 | -0.24(-0.59%) |
Dec 03, 2020 | 41.50 | 41.50 | 40.62 | 40.81 | 13,915 | -0.69(-1.66%) |
Dec 02, 2020 | 41.53 | 41.68 | 41.35 | 41.50 | 16,460 | +0.42(+1.02%) |
Dec 01, 2020 | 40.97 | 41.33 | 40.89 | 41.08 | 10,433 | +0.08(+0.20%) |
Nov 30, 2020 | 41.08 | 41.18 | 40.70 | 41.00 | 33,898 | +0.11(+0.27%) |
Nov 27, 2020 | 40.56 | 40.94 | 40.56 | 40.89 | 8,800 | +0.74(+1.84%) |
Nov 25, 2020 | 39.99 | 40.23 | 39.94 | 40.15 | 11,500 | -0.66(-1.62%) |
Nov 24, 2020 | 41.02 | 41.02 | 40.60 | 40.81 | 19,520 | -0.75(-1.82%) |
Nov 23, 2020 | 41.94 | 41.94 | 41.52 | 41.56 | 21,118 | -1.09(-2.57%) |
Nov 20, 2020 | 42.49 | 42.84 | 42.45 | 42.66 | 13,300 | +0.59(+1.40%) |
Nov 19, 2020 | 41.90 | 42.20 | 41.78 | 42.07 | 51,914 | +0.46(+1.11%) |
Nov 18, 2020 | 41.61 | 41.76 | 41.42 | 41.61 | 15,749 | +0.21(+0.51%) |
Nov 17, 2020 | 41.13 | 41.40 | 41.00 | 41.40 | 35,040 | -0.12(-0.29%) |
Nov 16, 2020 | 41.72 | 41.72 | 41.28 | 41.52 | 12,187 | -1.08(-2.54%) |
Nov 13, 2020 | 42.47 | 42.64 | 42.25 | 42.60 | 11,500 | -0.03(-0.07%) |
Nov 12, 2020 | 42.99 | 43.21 | 42.43 | 42.63 | 13,179 | -0.18(-0.42%) |
Nov 11, 2020 | 42.40 | 42.86 | 42.40 | 42.81 | 15,118 | +0.98(+2.34%) |
Nov 10, 2020 | 41.49 | 41.94 | 41.49 | 41.83 | 13,176 | +0.52(+1.26%) |
Nov 09, 2020 | 41.76 | 42.05 | 41.14 | 41.31 | 17,585 | -2.81(-6.38%) |
Nov 06, 2020 | 44.00 | 44.17 | 44.00 | 44.12 | 10,300 | +0.83(+1.91%) |
Nov 05, 2020 | 43.43 | 43.63 | 43.27 | 43.30 | 9,525 | +1.66(+3.99%) |
Nov 04, 2020 | 41.44 | 42.03 | 41.40 | 41.64 | 16,658 | +0.22(+0.53%) |
Nov 03, 2020 | 41.40 | 41.70 | 41.03 | 41.42 | 13,560 | +1.28(+3.18%) |
Nov 02, 2020 | 40.16 | 40.23 | 39.85 | 40.14 | 12,161 | +0.09(+0.24%) |
Oct 30, 2020 | 40.02 | 40.44 | 39.73 | 40.05 | 16,400 | -0.09(-0.22%) |
Oct 29, 2020 | 39.75 | 40.25 | 39.68 | 40.14 | 11,371 | +0.08(+0.19%) |
Oct 28, 2020 | 40.23 | 40.27 | 39.92 | 40.06 | 12,737 | -1.12(-2.71%) |
Oct 27, 2020 | 41.25 | 41.57 | 41.16 | 41.18 | 9,772 | +0.27(+0.66%) |
Oct 26, 2020 | 41.15 | 41.21 | 40.90 | 40.91 | 15,936 | -0.87(-2.08%) |
Oct 23, 2020 | 42.00 | 42.00 | 41.61 | 41.78 | 10,700 | -0.16(-0.38%) |
Oct 22, 2020 | 42.21 | 42.21 | 41.86 | 41.94 | 10,304 | -0.19(-0.45%) |
Oct 21, 2020 | 42.00 | 42.31 | 42.00 | 42.13 | 8,438 | +0.01(+0.02%) |
Oct 20, 2020 | 42.21 | 42.38 | 42.06 | 42.12 | 16,450 | -0.43(-1.00%) |
Oct 19, 2020 | 43.50 | 43.50 | 42.17 | 42.55 | 8,382 | -0.35(-0.82%) |
Oct 16, 2020 | 43.11 | 43.41 | 42.90 | 42.90 | 14,400 | +0.24(+0.56%) |
Oct 15, 2020 | 42.53 | 42.66 | 42.45 | 42.66 | 16,968 | -0.36(-0.84%) |
Oct 14, 2020 | 43.06 | 43.30 | 43.02 | 43.02 | 10,413 | -0.31(-0.72%) |
Oct 13, 2020 | 43.08 | 43.34 | 43.00 | 43.33 | 11,112 | +0.10(+0.23%) |
Oct 12, 2020 | 43.20 | 43.43 | 43.20 | 43.23 | 10,593 | +0.44(+1.03%) |
Oct 09, 2020 | 42.62 | 42.99 | 42.61 | 42.79 | 11,000 | +0.57(+1.35%) |
Oct 08, 2020 | 42.07 | 42.38 | 42.07 | 42.22 | 10,983 | -0.04(-0.09%) |
Oct 07, 2020 | 42.13 | 42.48 | 42.13 | 42.26 | 9,199 | +0.96(+2.32%) |
Oct 06, 2020 | 41.80 | 41.84 | 41.30 | 41.30 | 19,931 | -1.57(-3.66%) |
Oct 05, 2020 | 42.91 | 42.93 | 42.70 | 42.87 | 12,000 | -0.20(-0.46%) |
Oct 02, 2020 | 42.69 | 43.07 | 42.69 | 43.07 | 19,400 | +0.45(+1.06%) |