Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.27 | 40.27 | 40.27 | 1,410 | +0.04(+0.09%) | |
Dec 30, 2020 | 40.09 | 40.28 | 40.09 | 40.23 | 1,410 | +0.18(+0.45%) |
Dec 29, 2020 | 40.04 | 40.06 | 40.04 | 40.06 | 513 | +0.14(+0.35%) |
Dec 28, 2020 | 39.91 | 39.91 | 39.88 | 39.91 | 369 | -0.04(-0.11%) |
Dec 24, 2020 | 39.95 | 39.96 | 39.95 | 39.96 | 500 | +0.02(+0.05%) |
Dec 23, 2020 | 39.88 | 39.94 | 39.88 | 39.94 | 283 | +0.32(+0.81%) |
Dec 22, 2020 | 39.63 | 39.65 | 39.62 | 39.62 | 419 | -0.20(-0.51%) |
Dec 21, 2020 | 39.72 | 39.82 | 39.72 | 39.82 | 329 | -0.04(-0.11%) |
Dec 18, 2020 | 39.80 | 39.87 | 39.80 | 39.87 | 100 | -0.02(-0.05%) |
Dec 17, 2020 | 39.72 | 39.88 | 39.71 | 39.88 | 1,959 | +0.20(+0.50%) |
Dec 16, 2020 | 39.70 | 39.70 | 39.69 | 39.69 | 234 | +0.02(+0.05%) |
Dec 15, 2020 | 39.66 | 39.66 | 39.66 | 39.66 | 71 | +0.09(+0.23%) |
Dec 14, 2020 | 39.69 | 39.69 | 39.58 | 39.58 | 1,170 | +0.03(+0.08%) |
Dec 11, 2020 | 39.32 | 39.55 | 39.32 | 39.55 | 1,500 | -0.02(-0.06%) |
Dec 10, 2020 | 39.53 | 39.57 | 39.52 | 39.57 | 1,390 | +0.09(+0.22%) |
Dec 09, 2020 | 39.38 | 39.48 | 39.37 | 39.48 | 2,965 | +0.12(+0.29%) |
Dec 08, 2020 | 39.38 | 39.38 | 39.37 | 39.37 | 1,475 | -0.12(-0.32%) |
Dec 07, 2020 | 39.47 | 39.50 | 39.43 | 39.49 | 9,917 | -0.04(-0.10%) |
Dec 04, 2020 | 39.60 | 39.60 | 39.48 | 39.53 | 2,100 | +0.01(+0.04%) |
Dec 03, 2020 | 39.57 | 39.57 | 39.52 | 39.52 | 372 | +0.02(+0.05%) |
Dec 02, 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 11 | -0.02(-0.05%) |
Dec 01, 2020 | 39.58 | 39.58 | 39.52 | 39.52 | 957 | +0.10(+0.25%) |
Nov 30, 2020 | 39.40 | 39.51 | 39.40 | 39.42 | 550 | -0.07(-0.17%) |
Nov 27, 2020 | 39.50 | 39.50 | 39.49 | 39.49 | 200 | -0.01(-0.02%) |
Nov 25, 2020 | 39.61 | 39.61 | 39.45 | 39.50 | 1,100 | +0.02(+0.06%) |
Nov 24, 2020 | 39.40 | 39.48 | 39.40 | 39.48 | 515 | -0.08(-0.20%) |
Nov 23, 2020 | 39.56 | 39.57 | 39.49 | 39.56 | 815 | +0.03(+0.07%) |
Nov 20, 2020 | 39.56 | 39.57 | 39.53 | 39.53 | 1,700 | +0.06(+0.15%) |
Nov 19, 2020 | 39.50 | 39.50 | 39.47 | 39.47 | 508 | -0.12(-0.31%) |
Nov 18, 2020 | 39.54 | 39.59 | 39.54 | 39.59 | 158 | +0.02(+0.06%) |
Nov 17, 2020 | 39.62 | 39.62 | 39.57 | 39.57 | 497 | -0.05(-0.13%) |
Nov 16, 2020 | 39.63 | 39.63 | 39.62 | 39.62 | 108 | -0.05(-0.13%) |
Nov 13, 2020 | 39.75 | 39.76 | 39.66 | 39.67 | 1,400 | +0.02(+0.04%) |
Nov 12, 2020 | 39.70 | 39.71 | 39.65 | 39.65 | 708 | -0.05(-0.13%) |
Nov 11, 2020 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | -0.07(-0.16%) |
Nov 10, 2020 | 39.59 | 39.77 | 39.59 | 39.77 | 518 | +0.11(+0.28%) |
Nov 09, 2020 | 39.77 | 39.77 | 39.66 | 39.66 | 1,094 | -0.08(-0.19%) |
Nov 06, 2020 | 39.49 | 39.73 | 39.49 | 39.73 | 7,800 | -0.01(-0.01%) |
Nov 05, 2020 | 39.81 | 39.83 | 39.69 | 39.74 | 2,801 | +0.15(+0.38%) |
Nov 04, 2020 | 39.62 | 39.62 | 39.40 | 39.59 | 495 | +0.07(+0.18%) |
Nov 03, 2020 | 39.65 | 39.65 | 39.43 | 39.52 | 2,054 | +0.08(+0.19%) |
Nov 02, 2020 | 39.49 | 39.49 | 39.38 | 39.45 | 993 | -0.01(-0.01%) |
Oct 30, 2020 | 39.41 | 39.45 | 39.40 | 39.45 | 2,200 | -0.12(-0.30%) |
Oct 29, 2020 | 39.60 | 39.63 | 39.55 | 39.57 | 4,262 | -0.15(-0.38%) |
Oct 28, 2020 | 39.65 | 39.72 | 39.65 | 39.72 | 670 | -0.18(-0.45%) |
Oct 27, 2020 | 39.97 | 39.97 | 39.85 | 39.90 | 1,183 | +0.03(+0.08%) |
Oct 26, 2020 | 39.77 | 39.87 | 39.77 | 39.87 | 372 | +0.02(+0.06%) |
Oct 23, 2020 | 39.87 | 39.87 | 39.73 | 39.84 | 1,600 | +0.06(+0.15%) |
Oct 22, 2020 | 39.96 | 39.96 | 39.74 | 39.78 | 3,957 | -0.12(-0.29%) |
Oct 21, 2020 | 40.00 | 40.01 | 39.85 | 39.90 | 1,494 | +0.12(+0.30%) |
Oct 20, 2020 | 39.78 | 39.78 | 39.78 | 39.78 | 6 | +0.06(+0.15%) |
Oct 19, 2020 | 39.78 | 39.77 | 39.72 | 39.72 | 941 | +0.04(+0.10%) |
Oct 16, 2020 | 39.68 | 39.68 | 39.68 | 39.68 | 100 | +0.03(+0.08%) |
Oct 15, 2020 | 39.65 | 39.66 | 39.58 | 39.65 | 672 | +0.02(+0.06%) |
Oct 14, 2020 | 39.55 | 39.69 | 39.55 | 39.62 | 672 | +0.06(+0.15%) |
Oct 13, 2020 | 39.54 | 39.56 | 39.49 | 39.56 | 2,520 | -0.05(-0.14%) |
Oct 12, 2020 | 39.69 | 39.75 | 39.62 | 39.62 | 1,259 | -0.04(-0.10%) |
Oct 09, 2020 | 39.76 | 39.76 | 39.66 | 39.66 | 300 | +0.13(+0.34%) |
Oct 08, 2020 | 39.51 | 39.52 | 39.51 | 39.52 | 629 | +0.00(+0.00%) |
Oct 07, 2020 | 39.49 | 39.59 | 39.49 | 39.52 | 6,097 | +0.12(+0.32%) |
Oct 06, 2020 | 39.48 | 39.48 | 39.40 | 39.40 | 259 | +0.01(+0.03%) |
Oct 05, 2020 | 39.48 | 39.48 | 39.39 | 39.39 | 2,465 | +0.12(+0.32%) |
Oct 02, 2020 | 39.28 | 39.38 | 39.24 | 39.27 | 1,000 | +0.00(+0.00%) |