Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.29 | 42.29 | 42.29 | 1,254,391 | +0.83(+2.00%) | |
Dec 30, 2020 | 41.35 | 41.59 | 41.25 | 41.47 | 1,254,391 | +0.32(+0.77%) |
Dec 29, 2020 | 41.31 | 41.38 | 41.07 | 41.15 | 952,826 | +0.09(+0.23%) |
Dec 28, 2020 | 41.13 | 41.17 | 40.76 | 41.05 | 1,439,571 | +0.07(+0.18%) |
Dec 24, 2020 | 40.78 | 41.02 | 40.65 | 40.98 | 601,962 | +0.21(+0.52%) |
Dec 23, 2020 | 41.58 | 41.66 | 40.76 | 40.77 | 1,547,730 | -0.62(-1.50%) |
Dec 22, 2020 | 40.47 | 41.54 | 40.38 | 41.39 | 3,267,534 | +0.59(+1.44%) |
Dec 21, 2020 | 40.73 | 40.96 | 39.60 | 40.80 | 3,491,255 | -0.18(-0.43%) |
Dec 18, 2020 | 40.84 | 41.31 | 40.77 | 40.98 | 5,364,933 | +0.03(+0.08%) |
Dec 17, 2020 | 40.73 | 41.25 | 40.56 | 40.94 | 3,299,575 | +0.45(+1.10%) |
Dec 16, 2020 | 40.75 | 40.88 | 40.37 | 40.50 | 3,484,962 | -0.06(-0.15%) |
Dec 15, 2020 | 39.76 | 40.90 | 39.71 | 40.56 | 2,673,073 | +1.04(+2.62%) |
Dec 14, 2020 | 40.38 | 40.82 | 39.48 | 39.52 | 2,010,513 | -0.52(-1.30%) |
Dec 11, 2020 | 39.69 | 40.14 | 39.51 | 40.04 | 1,727,738 | +0.22(+0.54%) |
Dec 10, 2020 | 40.07 | 40.26 | 39.71 | 39.82 | 2,204,481 | -0.35(-0.88%) |
Dec 09, 2020 | 41.07 | 41.31 | 39.53 | 40.18 | 3,048,982 | -0.81(-1.98%) |
Dec 08, 2020 | 40.94 | 41.17 | 40.56 | 40.99 | 1,950,122 | +0.03(+0.07%) |
Dec 07, 2020 | 39.97 | 41.09 | 39.97 | 40.96 | 5,319,868 | +1.04(+2.60%) |
Dec 04, 2020 | 39.78 | 40.47 | 39.73 | 39.92 | 2,668,029 | +0.13(+0.32%) |
Dec 03, 2020 | 40.42 | 40.48 | 39.28 | 39.80 | 5,855,357 | -1.27(-3.08%) |
Dec 02, 2020 | 41.17 | 41.26 | 40.71 | 41.06 | 1,793,601 | -0.17(-0.42%) |
Dec 01, 2020 | 40.42 | 41.39 | 40.42 | 41.24 | 2,300,473 | +0.61(+1.50%) |
Nov 30, 2020 | 40.32 | 40.72 | 40.13 | 40.63 | 3,268,821 | +0.28(+0.68%) |
Nov 27, 2020 | 40.30 | 40.47 | 40.08 | 40.35 | 1,630,658 | -0.07(-0.17%) |
Nov 25, 2020 | 40.37 | 40.69 | 40.32 | 40.42 | 2,348,010 | +0.02(+0.05%) |
Nov 24, 2020 | 40.04 | 40.54 | 40.01 | 40.40 | 2,879,706 | +0.40(+1.00%) |
Nov 23, 2020 | 40.25 | 40.46 | 39.63 | 40.00 | 2,231,970 | -0.10(-0.25%) |
Nov 20, 2020 | 39.74 | 40.43 | 39.57 | 40.10 | 2,979,669 | +0.50(+1.26%) |
Nov 19, 2020 | 39.39 | 40.22 | 39.00 | 39.60 | 3,502,041 | +0.64(+1.65%) |
Nov 18, 2020 | 39.37 | 39.41 | 38.80 | 38.96 | 3,154,622 | -0.51(-1.29%) |
Nov 17, 2020 | 39.96 | 40.01 | 39.25 | 39.46 | 3,124,674 | -0.38(-0.96%) |
Nov 16, 2020 | 40.17 | 40.17 | 39.40 | 39.85 | 3,442,693 | -0.09(-0.23%) |
Nov 13, 2020 | 40.45 | 40.70 | 39.78 | 39.94 | 2,435,906 | -0.33(-0.81%) |
Nov 12, 2020 | 41.35 | 41.35 | 40.14 | 40.26 | 1,989,472 | -0.93(-2.27%) |
Nov 11, 2020 | 40.50 | 41.68 | 40.48 | 41.20 | 2,076,131 | +0.84(+2.09%) |
Nov 10, 2020 | 41.03 | 41.26 | 40.01 | 40.35 | 3,906,511 | -0.81(-1.97%) |
Nov 09, 2020 | 44.28 | 44.28 | 41.03 | 41.16 | 3,194,878 | -1.12(-2.64%) |
Nov 06, 2020 | 42.29 | 42.52 | 41.84 | 42.28 | 1,889,623 | -0.00(-0.01%) |
Nov 05, 2020 | 41.12 | 42.49 | 41.12 | 42.28 | 2,663,405 | +1.24(+3.02%) |
Nov 04, 2020 | 40.01 | 41.75 | 40.00 | 41.04 | 2,163,404 | +1.39(+3.51%) |
Nov 03, 2020 | 39.70 | 40.30 | 39.41 | 39.65 | 1,356,256 | +0.55(+1.40%) |
Nov 02, 2020 | 38.87 | 39.64 | 38.81 | 39.10 | 1,670,946 | +0.70(+1.81%) |
Oct 30, 2020 | 38.43 | 39.04 | 38.01 | 38.40 | 2,584,606 | -0.32(-0.84%) |
Oct 29, 2020 | 38.64 | 39.26 | 38.33 | 38.73 | 1,903,223 | +0.09(+0.23%) |
Oct 28, 2020 | 39.28 | 39.48 | 38.41 | 38.64 | 1,906,884 | -1.07(-2.69%) |
Oct 27, 2020 | 40.55 | 40.72 | 39.70 | 39.71 | 1,678,734 | -0.72(-1.79%) |
Oct 26, 2020 | 40.55 | 40.75 | 40.18 | 40.43 | 1,975,781 | -0.55(-1.35%) |
Oct 23, 2020 | 41.44 | 41.44 | 40.45 | 40.98 | 1,823,149 | -0.31(-0.75%) |
Oct 22, 2020 | 42.27 | 42.27 | 41.26 | 41.29 | 1,897,423 | -0.72(-1.72%) |
Oct 21, 2020 | 41.41 | 42.55 | 40.63 | 42.02 | 3,484,093 | +1.07(+2.62%) |
Oct 20, 2020 | 40.47 | 41.61 | 40.47 | 40.94 | 2,786,542 | +0.48(+1.18%) |
Oct 19, 2020 | 41.17 | 41.30 | 40.44 | 40.46 | 2,793,892 | -0.44(-1.08%) |
Oct 16, 2020 | 40.84 | 41.23 | 40.59 | 40.91 | 2,291,932 | +0.15(+0.36%) |
Oct 15, 2020 | 40.15 | 40.77 | 40.04 | 40.76 | 1,291,849 | +0.24(+0.60%) |
Oct 14, 2020 | 40.41 | 40.72 | 40.32 | 40.52 | 1,770,811 | +0.40(+1.00%) |
Oct 13, 2020 | 40.27 | 40.29 | 39.79 | 40.12 | 1,974,571 | +0.00(+0.00%) |
Oct 12, 2020 | 39.93 | 40.41 | 39.76 | 40.12 | 1,333,293 | +0.42(+1.06%) |
Oct 09, 2020 | 40.00 | 40.11 | 39.59 | 39.70 | 1,289,152 | +0.15(+0.37%) |
Oct 08, 2020 | 39.28 | 39.64 | 39.14 | 39.55 | 1,984,731 | +0.51(+1.32%) |
Oct 07, 2020 | 39.16 | 39.61 | 38.78 | 39.04 | 2,741,973 | -0.19(-0.48%) |
Oct 06, 2020 | 39.67 | 39.93 | 39.07 | 39.22 | 2,413,721 | -0.41(-1.04%) |
Oct 05, 2020 | 39.42 | 39.67 | 38.95 | 39.64 | 2,050,002 | +0.42(+1.08%) |
Oct 02, 2020 | 38.93 | 39.57 | 38.81 | 39.21 | 2,251,292 | -0.12(-0.31%) |