Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.56 | 43.56 | 43.56 | 806,374 | +0.02(+0.05%) | |
Dec 30, 2020 | 42.77 | 44.04 | 42.71 | 43.54 | 806,374 | +0.77(+1.79%) |
Dec 29, 2020 | 44.27 | 44.51 | 42.59 | 42.78 | 1,070,190 | -1.58(-3.56%) |
Dec 28, 2020 | 45.00 | 45.33 | 44.29 | 44.36 | 1,223,824 | +0.09(+0.20%) |
Dec 24, 2020 | 44.88 | 45.06 | 43.99 | 44.27 | 1,216,055 | +0.30(+0.68%) |
Dec 23, 2020 | 42.62 | 44.68 | 42.02 | 43.97 | 2,688,475 | +2.72(+6.60%) |
Dec 22, 2020 | 41.72 | 41.83 | 41.17 | 41.25 | 980,402 | -0.09(-0.22%) |
Dec 21, 2020 | 41.58 | 41.87 | 40.73 | 41.34 | 1,532,219 | -0.43(-1.02%) |
Dec 18, 2020 | 41.42 | 41.91 | 41.37 | 41.76 | 2,732,956 | +0.27(+0.65%) |
Dec 17, 2020 | 41.73 | 41.78 | 41.26 | 41.49 | 1,016,475 | -0.03(-0.07%) |
Dec 16, 2020 | 42.39 | 42.84 | 41.34 | 41.52 | 1,245,605 | -1.05(-2.47%) |
Dec 15, 2020 | 42.26 | 42.69 | 41.64 | 42.58 | 1,143,161 | +0.72(+1.71%) |
Dec 14, 2020 | 41.84 | 42.83 | 41.71 | 41.86 | 1,133,030 | +0.27(+0.65%) |
Dec 11, 2020 | 41.33 | 42.13 | 41.09 | 41.59 | 951,232 | -0.12(-0.29%) |
Dec 10, 2020 | 40.51 | 42.06 | 40.50 | 41.71 | 1,364,904 | +0.29(+0.70%) |
Dec 09, 2020 | 41.02 | 41.54 | 40.75 | 41.42 | 1,621,737 | +0.38(+0.92%) |
Dec 08, 2020 | 40.43 | 41.10 | 40.35 | 41.05 | 1,194,023 | +0.40(+0.98%) |
Dec 07, 2020 | 40.95 | 41.19 | 40.26 | 40.65 | 1,422,577 | -0.31(-0.75%) |
Dec 04, 2020 | 40.46 | 41.13 | 40.15 | 40.96 | 1,206,899 | +0.69(+1.70%) |
Dec 03, 2020 | 39.92 | 40.58 | 39.80 | 40.27 | 1,303,630 | +0.50(+1.25%) |
Dec 02, 2020 | 39.72 | 39.88 | 39.39 | 39.77 | 1,557,331 | -0.35(-0.87%) |
Dec 01, 2020 | 38.75 | 40.17 | 38.40 | 40.12 | 2,241,981 | +2.12(+5.57%) |
Nov 30, 2020 | 39.22 | 39.65 | 37.83 | 38.01 | 12,451,346 | -0.88(-2.27%) |
Nov 27, 2020 | 39.54 | 39.72 | 38.60 | 38.89 | 1,473,937 | -0.83(-2.10%) |
Nov 25, 2020 | 41.13 | 41.13 | 39.68 | 39.72 | 1,770,153 | -1.05(-2.58%) |
Nov 24, 2020 | 40.08 | 40.85 | 39.39 | 40.78 | 2,287,309 | +2.07(+5.34%) |
Nov 23, 2020 | 37.91 | 38.90 | 37.42 | 38.71 | 1,881,177 | +0.91(+2.42%) |
Nov 20, 2020 | 37.33 | 38.00 | 37.11 | 37.80 | 1,131,537 | +0.44(+1.17%) |
Nov 19, 2020 | 37.65 | 37.65 | 36.08 | 37.36 | 2,060,351 | -0.55(-1.44%) |
Nov 18, 2020 | 36.89 | 38.46 | 36.87 | 37.91 | 1,702,646 | +1.07(+2.90%) |
Nov 17, 2020 | 37.60 | 37.60 | 36.67 | 36.84 | 1,612,225 | -0.99(-2.62%) |
Nov 16, 2020 | 37.46 | 37.89 | 37.24 | 37.83 | 1,251,995 | +0.90(+2.44%) |
Nov 13, 2020 | 35.42 | 37.02 | 35.36 | 36.93 | 1,231,683 | +1.80(+5.13%) |
Nov 12, 2020 | 35.75 | 35.92 | 34.85 | 35.13 | 1,046,194 | -0.88(-2.45%) |
Nov 11, 2020 | 35.85 | 36.07 | 35.13 | 36.01 | 1,212,666 | +0.33(+0.92%) |
Nov 10, 2020 | 36.67 | 37.04 | 35.61 | 35.68 | 1,319,393 | -0.78(-2.14%) |
Nov 09, 2020 | 36.29 | 37.70 | 36.02 | 36.46 | 1,816,952 | +2.08(+6.04%) |
Nov 06, 2020 | 35.16 | 35.25 | 34.14 | 34.38 | 1,259,577 | -0.89(-2.52%) |
Nov 05, 2020 | 35.29 | 35.70 | 34.64 | 35.27 | 1,541,358 | +0.05(+0.14%) |
Nov 04, 2020 | 36.15 | 36.35 | 35.17 | 35.22 | 1,435,327 | -0.73(-2.04%) |
Nov 03, 2020 | 35.47 | 36.34 | 35.45 | 35.96 | 1,278,087 | +0.86(+2.45%) |
Nov 02, 2020 | 34.63 | 35.14 | 34.10 | 35.10 | 1,776,552 | +0.77(+2.25%) |
Oct 30, 2020 | 34.76 | 35.71 | 33.28 | 34.32 | 2,141,878 | +0.31(+0.90%) |
Oct 29, 2020 | 33.44 | 34.26 | 33.11 | 34.02 | 1,392,218 | +0.36(+1.06%) |
Oct 28, 2020 | 34.00 | 34.29 | 33.63 | 33.66 | 1,212,998 | -0.98(-2.83%) |
Oct 27, 2020 | 34.64 | 34.76 | 34.36 | 34.64 | 1,030,407 | -0.12(-0.34%) |
Oct 26, 2020 | 35.27 | 35.53 | 34.53 | 34.76 | 964,021 | -1.02(-2.85%) |
Oct 23, 2020 | 36.80 | 36.94 | 35.67 | 35.78 | 981,142 | -0.67(-1.85%) |
Oct 22, 2020 | 35.48 | 36.49 | 35.13 | 36.45 | 859,748 | +1.16(+3.28%) |
Oct 21, 2020 | 35.73 | 35.87 | 35.19 | 35.29 | 802,179 | -0.57(-1.60%) |
Oct 20, 2020 | 36.90 | 37.03 | 35.85 | 35.87 | 980,828 | -0.75(-2.05%) |
Oct 19, 2020 | 36.79 | 37.07 | 36.22 | 36.62 | 1,235,985 | -0.17(-0.46%) |
Oct 16, 2020 | 36.97 | 37.03 | 36.07 | 36.79 | 1,230,774 | -0.31(-0.83%) |
Oct 15, 2020 | 36.13 | 37.25 | 35.92 | 37.09 | 896,088 | +0.51(+1.41%) |
Oct 14, 2020 | 35.99 | 36.77 | 35.99 | 36.58 | 958,943 | +0.66(+1.85%) |
Oct 13, 2020 | 37.31 | 37.50 | 35.84 | 35.92 | 1,036,412 | -1.67(-4.45%) |
Oct 12, 2020 | 37.33 | 37.81 | 37.27 | 37.59 | 1,000,390 | +0.46(+1.23%) |
Oct 09, 2020 | 37.20 | 37.65 | 36.78 | 37.13 | 900,290 | +0.11(+0.29%) |
Oct 08, 2020 | 36.91 | 37.13 | 36.37 | 37.03 | 820,177 | +0.68(+1.88%) |
Oct 07, 2020 | 36.49 | 36.79 | 36.16 | 36.34 | 655,461 | +0.07(+0.19%) |
Oct 06, 2020 | 36.17 | 37.14 | 36.08 | 36.27 | 1,166,283 | +0.20(+0.55%) |
Oct 05, 2020 | 35.57 | 36.15 | 35.57 | 36.08 | 1,119,514 | +0.96(+2.73%) |
Oct 02, 2020 | 34.60 | 35.55 | 34.48 | 35.12 | 924,343 | +0.05(+0.14%) |