Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.89 | 41.89 | 41.89 | 418,226 | +0.24(+0.57%) | |
Dec 30, 2020 | 41.37 | 42.05 | 41.37 | 41.65 | 418,226 | +0.43(+1.05%) |
Dec 29, 2020 | 42.06 | 42.33 | 41.04 | 41.22 | 537,226 | -0.97(-2.29%) |
Dec 28, 2020 | 42.84 | 43.04 | 42.02 | 42.19 | 628,642 | -0.04(-0.09%) |
Dec 24, 2020 | 42.67 | 42.87 | 41.88 | 42.23 | 334,015 | -0.45(-1.06%) |
Dec 23, 2020 | 42.31 | 42.99 | 42.18 | 42.68 | 738,163 | +0.68(+1.62%) |
Dec 22, 2020 | 41.55 | 42.28 | 41.55 | 42.00 | 939,311 | +0.51(+1.23%) |
Dec 21, 2020 | 41.02 | 41.66 | 40.45 | 41.49 | 1,251,323 | -0.31(-0.73%) |
Dec 18, 2020 | 43.32 | 43.32 | 41.69 | 41.79 | 3,898,746 | -1.64(-3.77%) |
Dec 17, 2020 | 43.94 | 44.71 | 42.66 | 43.43 | 3,868,350 | +2.98(+7.38%) |
Dec 16, 2020 | 41.04 | 41.17 | 40.09 | 40.44 | 1,232,638 | -0.41(-1.01%) |
Dec 15, 2020 | 40.21 | 40.87 | 39.76 | 40.86 | 804,389 | +1.15(+2.90%) |
Dec 14, 2020 | 39.71 | 40.00 | 39.48 | 39.70 | 831,704 | +0.68(+1.74%) |
Dec 11, 2020 | 39.16 | 39.81 | 38.73 | 39.02 | 690,773 | -0.30(-0.75%) |
Dec 10, 2020 | 38.54 | 39.46 | 38.47 | 39.32 | 602,220 | +0.35(+0.91%) |
Dec 09, 2020 | 39.54 | 39.88 | 38.80 | 38.97 | 632,944 | -0.65(-1.64%) |
Dec 08, 2020 | 39.11 | 40.22 | 39.03 | 39.62 | 950,637 | -0.50(-1.25%) |
Dec 07, 2020 | 39.97 | 40.19 | 39.53 | 40.12 | 746,157 | +0.18(+0.44%) |
Dec 04, 2020 | 39.15 | 40.00 | 39.05 | 39.94 | 615,543 | +1.00(+2.58%) |
Dec 03, 2020 | 38.69 | 39.11 | 38.52 | 38.94 | 964,421 | +0.07(+0.18%) |
Dec 02, 2020 | 38.26 | 39.04 | 38.00 | 38.87 | 888,940 | +0.68(+1.78%) |
Dec 01, 2020 | 38.26 | 38.61 | 37.93 | 38.19 | 506,097 | +0.54(+1.44%) |
Nov 30, 2020 | 38.36 | 38.47 | 37.58 | 37.65 | 1,259,688 | -1.15(-2.97%) |
Nov 27, 2020 | 38.50 | 39.01 | 38.41 | 38.80 | 265,994 | +0.30(+0.77%) |
Nov 25, 2020 | 38.53 | 38.78 | 38.30 | 38.50 | 471,378 | -0.24(-0.61%) |
Nov 24, 2020 | 38.17 | 38.83 | 37.80 | 38.74 | 913,295 | +0.94(+2.48%) |
Nov 23, 2020 | 37.27 | 37.91 | 37.07 | 37.80 | 588,492 | +0.94(+2.54%) |
Nov 20, 2020 | 36.92 | 37.06 | 36.61 | 36.87 | 500,820 | -0.14(-0.37%) |
Nov 19, 2020 | 37.10 | 37.13 | 36.63 | 37.01 | 653,992 | -0.21(-0.56%) |
Nov 18, 2020 | 37.93 | 38.16 | 37.20 | 37.21 | 835,019 | -0.54(-1.43%) |
Nov 17, 2020 | 37.85 | 38.22 | 37.52 | 37.75 | 1,453,854 | -0.63(-1.64%) |
Nov 16, 2020 | 37.48 | 38.41 | 37.32 | 38.38 | 893,558 | +1.24(+3.34%) |
Nov 13, 2020 | 36.06 | 37.28 | 36.06 | 37.14 | 615,035 | +1.49(+4.17%) |
Nov 12, 2020 | 36.35 | 36.42 | 35.41 | 35.66 | 679,327 | -1.04(-2.84%) |
Nov 11, 2020 | 36.86 | 37.04 | 35.95 | 36.70 | 666,283 | +0.05(+0.13%) |
Nov 10, 2020 | 36.68 | 37.13 | 36.32 | 36.65 | 1,282,588 | +0.18(+0.49%) |
Nov 09, 2020 | 36.78 | 37.66 | 36.41 | 36.47 | 1,154,047 | +1.15(+3.26%) |
Nov 06, 2020 | 35.08 | 35.41 | 34.93 | 35.32 | 683,244 | +0.15(+0.42%) |
Nov 05, 2020 | 34.31 | 35.31 | 34.03 | 35.17 | 823,626 | +1.32(+3.89%) |
Nov 04, 2020 | 34.02 | 34.23 | 33.41 | 33.86 | 887,136 | -0.17(-0.49%) |
Nov 03, 2020 | 33.79 | 34.15 | 33.46 | 34.02 | 835,252 | +0.79(+2.37%) |
Nov 02, 2020 | 32.79 | 33.25 | 32.62 | 33.24 | 842,192 | +0.67(+2.05%) |
Oct 30, 2020 | 32.36 | 32.91 | 31.75 | 32.57 | 1,031,530 | -0.03(-0.09%) |
Oct 29, 2020 | 30.96 | 32.69 | 30.87 | 32.60 | 1,513,310 | +1.53(+4.93%) |
Oct 28, 2020 | 31.94 | 32.21 | 30.97 | 31.07 | 1,301,643 | -1.78(-5.42%) |
Oct 27, 2020 | 33.57 | 33.69 | 32.57 | 32.85 | 1,028,719 | -0.70(-2.08%) |
Oct 26, 2020 | 34.53 | 34.54 | 33.40 | 33.54 | 1,071,295 | -1.58(-4.50%) |
Oct 23, 2020 | 34.77 | 35.16 | 34.65 | 35.13 | 834,951 | +0.57(+1.65%) |
Oct 22, 2020 | 34.43 | 34.62 | 34.05 | 34.56 | 1,000,669 | +0.18(+0.51%) |
Oct 21, 2020 | 34.92 | 35.26 | 34.33 | 34.38 | 841,462 | -0.57(-1.63%) |
Oct 20, 2020 | 35.60 | 35.74 | 34.84 | 34.95 | 1,501,141 | -0.47(-1.33%) |
Oct 19, 2020 | 35.82 | 36.10 | 35.35 | 35.42 | 1,067,136 | -0.27(-0.74%) |
Oct 16, 2020 | 35.90 | 36.19 | 35.60 | 35.69 | 926,424 | +0.08(+0.22%) |
Oct 15, 2020 | 34.40 | 35.66 | 34.23 | 35.61 | 743,692 | +0.59(+1.68%) |
Oct 14, 2020 | 35.12 | 35.73 | 34.90 | 35.02 | 838,309 | +0.05(+0.14%) |
Oct 13, 2020 | 36.00 | 36.23 | 34.90 | 34.97 | 1,669,922 | -1.14(-3.16%) |
Oct 12, 2020 | 36.00 | 36.17 | 35.66 | 36.11 | 1,216,007 | +0.36(+1.02%) |
Oct 09, 2020 | 36.36 | 36.42 | 35.72 | 35.74 | 991,950 | -0.03(-0.08%) |
Oct 08, 2020 | 35.66 | 35.90 | 35.23 | 35.77 | 964,803 | +0.41(+1.17%) |
Oct 07, 2020 | 34.85 | 35.64 | 34.80 | 35.36 | 1,112,344 | +1.10(+3.21%) |
Oct 06, 2020 | 34.91 | 35.43 | 34.24 | 34.26 | 1,120,922 | -0.54(-1.55%) |
Oct 05, 2020 | 34.30 | 35.09 | 34.18 | 34.80 | 1,692,764 | +1.02(+3.03%) |
Oct 02, 2020 | 32.98 | 34.07 | 32.90 | 33.78 | 1,239,607 | -0.26(-0.75%) |