Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.47 | 41.47 | 41.47 | 7,610 | +0.17(+0.40%) | |
Dec 30, 2020 | 41.09 | 41.41 | 41.04 | 41.30 | 7,610 | +0.39(+0.95%) |
Dec 29, 2020 | 41.51 | 41.51 | 40.74 | 40.91 | 10,182 | -0.81(-1.94%) |
Dec 28, 2020 | 41.66 | 41.99 | 41.59 | 41.72 | 16,336 | +0.39(+0.93%) |
Dec 24, 2020 | 41.07 | 41.34 | 40.98 | 41.34 | 18,137 | -0.07(-0.18%) |
Dec 23, 2020 | 40.63 | 41.43 | 40.62 | 41.41 | 31,915 | +1.21(+3.01%) |
Dec 22, 2020 | 40.76 | 40.76 | 40.16 | 40.20 | 20,900 | -0.27(-0.67%) |
Dec 21, 2020 | 40.97 | 40.97 | 40.12 | 40.47 | 7,933 | -0.38(-0.92%) |
Dec 18, 2020 | 41.27 | 41.63 | 40.85 | 40.85 | 14,559 | -0.63(-1.52%) |
Dec 17, 2020 | 41.53 | 41.53 | 41.01 | 41.48 | 15,457 | +0.01(+0.02%) |
Dec 16, 2020 | 41.68 | 41.68 | 41.31 | 41.47 | 15,497 | -0.09(-0.22%) |
Dec 15, 2020 | 40.93 | 41.64 | 40.75 | 41.56 | 28,535 | +0.88(+2.17%) |
Dec 14, 2020 | 41.49 | 41.52 | 40.59 | 40.68 | 38,472 | +0.01(+0.02%) |
Dec 11, 2020 | 40.16 | 40.91 | 40.12 | 40.67 | 18,688 | -0.20(-0.48%) |
Dec 10, 2020 | 40.17 | 40.88 | 40.17 | 40.87 | 24,807 | +0.11(+0.28%) |
Dec 09, 2020 | 41.23 | 41.28 | 40.62 | 40.75 | 32,190 | +0.09(+0.21%) |
Dec 08, 2020 | 40.41 | 40.67 | 40.28 | 40.67 | 11,441 | +0.18(+0.44%) |
Dec 07, 2020 | 39.98 | 40.57 | 39.88 | 40.49 | 13,177 | +0.00(+0.01%) |
Dec 04, 2020 | 39.89 | 40.51 | 39.65 | 40.48 | 9,126 | +1.02(+2.58%) |
Dec 03, 2020 | 39.47 | 39.74 | 39.16 | 39.47 | 25,797 | +0.01(+0.01%) |
Dec 02, 2020 | 38.95 | 39.60 | 38.91 | 39.46 | 25,323 | +0.65(+1.67%) |
Dec 01, 2020 | 38.93 | 39.29 | 38.66 | 38.81 | 35,540 | +0.84(+2.22%) |
Nov 30, 2020 | 39.12 | 39.47 | 37.94 | 37.97 | 10,195 | -1.65(-4.17%) |
Nov 27, 2020 | 39.96 | 39.96 | 39.18 | 39.62 | 9,344 | -0.60(-1.50%) |
Nov 25, 2020 | 40.51 | 40.51 | 39.87 | 40.22 | 13,581 | -0.66(-1.61%) |
Nov 24, 2020 | 40.05 | 41.07 | 39.82 | 40.88 | 28,310 | +1.77(+4.53%) |
Nov 23, 2020 | 38.93 | 39.44 | 38.93 | 39.11 | 68,630 | +0.49(+1.26%) |
Nov 20, 2020 | 38.47 | 38.62 | 38.14 | 38.62 | 19,666 | -0.19(-0.49%) |
Nov 19, 2020 | 38.40 | 38.88 | 38.20 | 38.81 | 28,999 | -0.05(-0.13%) |
Nov 18, 2020 | 39.78 | 40.00 | 38.86 | 38.86 | 39,851 | -0.75(-1.89%) |
Nov 17, 2020 | 38.86 | 39.70 | 38.82 | 39.61 | 20,277 | -0.09(-0.24%) |
Nov 16, 2020 | 39.46 | 39.80 | 39.23 | 39.70 | 19,368 | +1.58(+4.15%) |
Nov 13, 2020 | 37.33 | 38.32 | 37.33 | 38.12 | 70,080 | +1.00(+2.70%) |
Nov 12, 2020 | 37.43 | 37.43 | 36.70 | 37.12 | 90,917 | -0.74(-1.95%) |
Nov 11, 2020 | 38.89 | 39.10 | 37.53 | 37.86 | 193,103 | -1.00(-2.56%) |
Nov 10, 2020 | 38.02 | 39.12 | 38.02 | 38.85 | 20,593 | +1.02(+2.69%) |
Nov 09, 2020 | 37.75 | 38.72 | 35.79 | 37.83 | 45,845 | +4.31(+12.86%) |
Nov 06, 2020 | 34.36 | 34.46 | 33.48 | 33.52 | 18,579 | -0.64(-1.86%) |
Nov 05, 2020 | 33.06 | 34.26 | 33.06 | 34.16 | 9,936 | +1.23(+3.72%) |
Nov 04, 2020 | 34.23 | 34.23 | 32.93 | 32.93 | 21,683 | -2.30(-6.53%) |
Nov 03, 2020 | 35.11 | 35.33 | 34.91 | 35.23 | 31,668 | +0.98(+2.87%) |
Nov 02, 2020 | 33.83 | 34.32 | 33.77 | 34.25 | 51,655 | +0.76(+2.25%) |
Oct 30, 2020 | 33.01 | 33.57 | 33.01 | 33.49 | 10,865 | +0.18(+0.55%) |
Oct 29, 2020 | 32.53 | 33.31 | 32.07 | 33.31 | 33,584 | +0.64(+1.97%) |
Oct 28, 2020 | 32.35 | 33.06 | 32.35 | 32.66 | 23,985 | -0.53(-1.60%) |
Oct 27, 2020 | 34.05 | 34.24 | 33.19 | 33.19 | 76,943 | -1.07(-3.12%) |
Oct 26, 2020 | 34.28 | 34.28 | 33.87 | 34.26 | 10,329 | -0.38(-1.08%) |
Oct 23, 2020 | 34.71 | 35.04 | 34.32 | 34.64 | 8,692 | +0.33(+0.96%) |
Oct 22, 2020 | 32.99 | 34.33 | 32.93 | 34.31 | 17,397 | +1.23(+3.72%) |
Oct 21, 2020 | 32.56 | 33.18 | 32.56 | 33.08 | 27,721 | +0.40(+1.24%) |
Oct 20, 2020 | 32.58 | 33.05 | 32.58 | 32.67 | 17,182 | +0.65(+2.03%) |
Oct 19, 2020 | 32.28 | 32.65 | 32.02 | 32.02 | 8,429 | -0.21(-0.64%) |
Oct 16, 2020 | 32.27 | 32.33 | 31.74 | 32.23 | 8,583 | +0.10(+0.31%) |
Oct 15, 2020 | 31.24 | 32.17 | 31.20 | 32.13 | 19,522 | +0.69(+2.20%) |
Oct 14, 2020 | 32.15 | 32.15 | 31.44 | 31.44 | 200,974 | -0.57(-1.78%) |
Oct 13, 2020 | 32.50 | 32.50 | 31.88 | 32.01 | 11,761 | -0.91(-2.75%) |
Oct 12, 2020 | 32.19 | 32.93 | 32.19 | 32.92 | 12,405 | +0.46(+1.43%) |
Oct 09, 2020 | 32.78 | 32.95 | 32.44 | 32.45 | 4,998 | -0.28(-0.86%) |
Oct 08, 2020 | 32.45 | 32.79 | 32.43 | 32.73 | 3,687 | +0.43(+1.32%) |
Oct 07, 2020 | 31.97 | 32.36 | 31.90 | 32.30 | 74,078 | +0.73(+2.30%) |
Oct 06, 2020 | 31.73 | 32.55 | 31.52 | 31.58 | 29,584 | +0.16(+0.50%) |
Oct 05, 2020 | 31.05 | 31.42 | 30.73 | 31.42 | 19,479 | +1.05(+3.45%) |
Oct 02, 2020 | 29.21 | 30.44 | 28.90 | 30.37 | 14,776 | +0.93(+3.16%) |