Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.90 | 43.90 | 43.90 | 240,358 | +0.44(+1.00%) | |
Dec 30, 2020 | 43.38 | 43.86 | 43.28 | 43.47 | 240,358 | +0.19(+0.44%) |
Dec 29, 2020 | 43.80 | 44.06 | 43.19 | 43.28 | 236,260 | -0.41(-0.93%) |
Dec 28, 2020 | 43.54 | 43.71 | 43.27 | 43.68 | 87,590 | +0.36(+0.84%) |
Dec 24, 2020 | 43.02 | 43.36 | 42.95 | 43.32 | 49,952 | +0.33(+0.76%) |
Dec 23, 2020 | 43.46 | 43.70 | 42.94 | 42.99 | 130,900 | -0.25(-0.59%) |
Dec 22, 2020 | 42.95 | 43.28 | 42.76 | 43.25 | 184,004 | +0.35(+0.82%) |
Dec 21, 2020 | 42.60 | 42.90 | 42.34 | 42.89 | 311,059 | -0.24(-0.55%) |
Dec 18, 2020 | 44.26 | 44.26 | 42.90 | 43.13 | 170,478 | -1.02(-2.30%) |
Dec 17, 2020 | 43.98 | 44.19 | 43.75 | 44.15 | 493,402 | +0.37(+0.85%) |
Dec 16, 2020 | 43.86 | 44.21 | 43.60 | 43.77 | 146,135 | +0.00(+0.00%) |
Dec 15, 2020 | 42.99 | 43.77 | 42.62 | 43.77 | 122,515 | +1.02(+2.40%) |
Dec 14, 2020 | 43.30 | 43.65 | 42.75 | 42.75 | 127,970 | -0.17(-0.40%) |
Dec 11, 2020 | 42.84 | 43.05 | 42.52 | 42.92 | 177,814 | -0.05(-0.13%) |
Dec 10, 2020 | 42.95 | 43.28 | 42.85 | 42.98 | 1,042,478 | -0.29(-0.67%) |
Dec 09, 2020 | 43.61 | 43.69 | 42.97 | 43.26 | 124,086 | -0.23(-0.54%) |
Dec 08, 2020 | 43.60 | 43.78 | 43.44 | 43.50 | 90,593 | -0.16(-0.37%) |
Dec 07, 2020 | 43.99 | 44.11 | 43.56 | 43.66 | 112,947 | -0.42(-0.96%) |
Dec 04, 2020 | 43.51 | 44.09 | 43.51 | 44.08 | 94,300 | +0.76(+1.76%) |
Dec 03, 2020 | 42.92 | 43.51 | 42.92 | 43.32 | 136,062 | +0.44(+1.03%) |
Dec 02, 2020 | 43.01 | 43.26 | 42.71 | 42.88 | 148,497 | -0.23(-0.54%) |
Dec 01, 2020 | 43.05 | 43.33 | 42.92 | 43.11 | 207,885 | +0.56(+1.31%) |
Nov 30, 2020 | 43.02 | 43.14 | 42.48 | 42.55 | 377,696 | -0.54(-1.25%) |
Nov 27, 2020 | 43.58 | 43.58 | 42.94 | 43.09 | 72,171 | -0.32(-0.75%) |
Nov 25, 2020 | 43.42 | 43.51 | 43.02 | 43.42 | 130,775 | -0.13(-0.31%) |
Nov 24, 2020 | 43.69 | 44.08 | 43.48 | 43.55 | 129,939 | +0.39(+0.90%) |
Nov 23, 2020 | 43.31 | 43.77 | 43.13 | 43.16 | 152,956 | +0.08(+0.19%) |
Nov 20, 2020 | 43.10 | 43.13 | 42.83 | 43.08 | 92,855 | -0.03(-0.06%) |
Nov 19, 2020 | 42.86 | 43.18 | 42.41 | 43.11 | 211,621 | +0.17(+0.40%) |
Nov 18, 2020 | 44.14 | 44.30 | 42.92 | 42.94 | 235,949 | -1.11(-2.51%) |
Nov 17, 2020 | 43.67 | 44.21 | 43.27 | 44.05 | 163,204 | +0.04(+0.10%) |
Nov 16, 2020 | 44.14 | 44.50 | 43.35 | 44.00 | 930,357 | +0.74(+1.70%) |
Nov 13, 2020 | 42.26 | 43.34 | 42.26 | 43.26 | 125,660 | +1.13(+2.69%) |
Nov 12, 2020 | 42.73 | 42.73 | 41.77 | 42.13 | 290,787 | -0.67(-1.58%) |
Nov 11, 2020 | 42.97 | 42.97 | 42.35 | 42.80 | 172,922 | +0.01(+0.02%) |
Nov 10, 2020 | 41.79 | 42.83 | 41.73 | 42.80 | 243,209 | +0.99(+2.37%) |
Nov 09, 2020 | 42.17 | 44.75 | 41.70 | 41.81 | 919,635 | +1.95(+4.90%) |
Nov 06, 2020 | 40.37 | 40.65 | 39.75 | 39.85 | 154,684 | -0.44(-1.09%) |
Nov 05, 2020 | 40.53 | 40.69 | 40.17 | 40.30 | 120,563 | +0.11(+0.27%) |
Nov 04, 2020 | 40.52 | 40.77 | 39.98 | 40.19 | 281,911 | -0.10(-0.25%) |
Nov 03, 2020 | 39.64 | 40.53 | 39.64 | 40.29 | 125,364 | +0.94(+2.40%) |
Nov 02, 2020 | 38.58 | 39.34 | 38.51 | 39.34 | 314,450 | +1.02(+2.65%) |
Oct 30, 2020 | 38.36 | 38.47 | 37.90 | 38.33 | 166,471 | -0.22(-0.58%) |
Oct 29, 2020 | 38.09 | 38.74 | 37.63 | 38.55 | 258,294 | +0.47(+1.23%) |
Oct 28, 2020 | 38.41 | 38.72 | 37.89 | 38.08 | 165,445 | -0.97(-2.49%) |
Oct 27, 2020 | 39.82 | 39.94 | 39.05 | 39.05 | 157,247 | -0.74(-1.85%) |
Oct 26, 2020 | 40.17 | 40.32 | 39.43 | 39.79 | 253,440 | -0.68(-1.69%) |
Oct 23, 2020 | 40.44 | 40.69 | 40.19 | 40.48 | 91,075 | +0.20(+0.49%) |
Oct 22, 2020 | 39.95 | 40.39 | 39.95 | 40.28 | 82,290 | +0.34(+0.86%) |
Oct 21, 2020 | 39.95 | 40.06 | 39.69 | 39.94 | 121,786 | -0.10(-0.25%) |
Oct 20, 2020 | 39.95 | 40.32 | 39.94 | 40.03 | 197,227 | +0.31(+0.79%) |
Oct 19, 2020 | 40.48 | 40.58 | 39.70 | 39.72 | 146,540 | -0.70(-1.74%) |
Oct 16, 2020 | 40.85 | 40.85 | 40.37 | 40.42 | 84,514 | -0.40(-0.99%) |
Oct 15, 2020 | 40.36 | 41.18 | 40.36 | 40.83 | 107,400 | +0.16(+0.40%) |
Oct 14, 2020 | 41.18 | 41.23 | 40.61 | 40.66 | 130,885 | -0.52(-1.27%) |
Oct 13, 2020 | 41.85 | 41.85 | 40.94 | 41.19 | 101,303 | -0.79(-1.89%) |
Oct 12, 2020 | 41.87 | 42.05 | 41.51 | 41.98 | 159,226 | +0.20(+0.47%) |
Oct 09, 2020 | 42.17 | 42.26 | 41.63 | 41.78 | 139,782 | -0.21(-0.49%) |
Oct 08, 2020 | 41.37 | 42.09 | 41.37 | 41.99 | 1,139,772 | +0.75(+1.81%) |
Oct 07, 2020 | 41.46 | 41.46 | 41.02 | 41.24 | 82,320 | +0.03(+0.07%) |
Oct 06, 2020 | 41.46 | 41.82 | 41.01 | 41.21 | 86,880 | -0.17(-0.41%) |
Oct 05, 2020 | 41.24 | 41.54 | 40.62 | 41.38 | 114,920 | +0.25(+0.61%) |
Oct 02, 2020 | 39.76 | 41.30 | 39.72 | 41.13 | 102,307 | +0.77(+1.92%) |