Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.84 | 42.84 | 42.84 | 1,036,230 | +0.66(+1.57%) | |
Dec 30, 2020 | 41.72 | 42.76 | 41.72 | 42.18 | 1,036,230 | +0.41(+0.98%) |
Dec 29, 2020 | 42.06 | 42.33 | 41.58 | 41.78 | 507,649 | +0.03(+0.07%) |
Dec 28, 2020 | 41.39 | 41.85 | 41.23 | 41.75 | 808,614 | +0.55(+1.34%) |
Dec 24, 2020 | 41.41 | 41.41 | 40.78 | 41.20 | 313,247 | +0.05(+0.13%) |
Dec 23, 2020 | 41.23 | 41.84 | 41.09 | 41.14 | 764,350 | +0.15(+0.38%) |
Dec 22, 2020 | 40.99 | 41.37 | 40.60 | 40.99 | 624,876 | -0.03(-0.07%) |
Dec 21, 2020 | 40.94 | 41.07 | 39.97 | 41.01 | 1,295,155 | -0.57(-1.37%) |
Dec 18, 2020 | 42.76 | 43.17 | 41.31 | 41.59 | 2,546,823 | -0.87(-2.05%) |
Dec 17, 2020 | 43.00 | 43.43 | 42.31 | 42.45 | 1,108,043 | -0.44(-1.03%) |
Dec 16, 2020 | 44.22 | 44.22 | 42.84 | 42.90 | 1,248,381 | -1.09(-2.47%) |
Dec 15, 2020 | 42.71 | 43.99 | 42.59 | 43.99 | 1,083,163 | +1.34(+3.14%) |
Dec 14, 2020 | 43.35 | 43.75 | 42.59 | 42.65 | 1,048,097 | -0.47(-1.09%) |
Dec 11, 2020 | 43.12 | 43.66 | 42.69 | 43.12 | 1,151,776 | -0.39(-0.90%) |
Dec 10, 2020 | 43.18 | 43.54 | 42.71 | 43.51 | 1,053,270 | +0.29(+0.67%) |
Dec 09, 2020 | 42.72 | 43.26 | 42.57 | 43.22 | 1,125,439 | +0.60(+1.40%) |
Dec 08, 2020 | 42.58 | 42.92 | 42.47 | 42.62 | 970,728 | -0.22(-0.51%) |
Dec 07, 2020 | 42.97 | 43.05 | 42.52 | 42.84 | 653,330 | -0.25(-0.59%) |
Dec 04, 2020 | 43.50 | 44.13 | 42.79 | 43.09 | 1,205,530 | -0.42(-0.96%) |
Dec 03, 2020 | 42.77 | 43.73 | 42.41 | 43.51 | 1,503,201 | +0.59(+1.37%) |
Dec 02, 2020 | 42.29 | 42.93 | 41.77 | 42.92 | 1,046,012 | +0.59(+1.39%) |
Dec 01, 2020 | 41.53 | 42.40 | 41.09 | 42.33 | 1,362,243 | +1.30(+3.18%) |
Nov 30, 2020 | 41.32 | 41.78 | 40.97 | 41.02 | 2,080,568 | -0.46(-1.11%) |
Nov 27, 2020 | 41.68 | 42.01 | 41.37 | 41.49 | 818,550 | -0.44(-1.06%) |
Nov 25, 2020 | 41.61 | 42.15 | 41.36 | 41.93 | 2,095,825 | +0.57(+1.38%) |
Nov 24, 2020 | 40.77 | 41.63 | 40.62 | 41.36 | 2,514,200 | +1.12(+2.79%) |
Nov 23, 2020 | 39.79 | 40.45 | 39.62 | 40.24 | 855,398 | +0.62(+1.56%) |
Nov 20, 2020 | 38.86 | 39.85 | 38.82 | 39.62 | 1,392,617 | +0.61(+1.56%) |
Nov 19, 2020 | 39.08 | 39.21 | 38.60 | 39.01 | 576,972 | -0.11(-0.28%) |
Nov 18, 2020 | 40.83 | 40.83 | 39.10 | 39.12 | 639,581 | -1.54(-3.79%) |
Nov 17, 2020 | 41.07 | 41.20 | 40.55 | 40.66 | 550,191 | -0.83(-2.01%) |
Nov 16, 2020 | 40.79 | 41.50 | 40.61 | 41.49 | 768,009 | +0.99(+2.44%) |
Nov 13, 2020 | 40.71 | 40.87 | 40.32 | 40.51 | 958,397 | -0.08(-0.20%) |
Nov 12, 2020 | 41.41 | 41.65 | 39.66 | 40.59 | 1,274,527 | -1.20(-2.86%) |
Nov 11, 2020 | 42.12 | 42.15 | 41.33 | 41.78 | 1,257,225 | +0.03(+0.06%) |
Nov 10, 2020 | 40.70 | 41.95 | 40.67 | 41.76 | 1,156,994 | +1.27(+3.14%) |
Nov 09, 2020 | 40.90 | 41.99 | 40.41 | 40.49 | 1,418,862 | +1.69(+4.34%) |
Nov 06, 2020 | 38.22 | 38.95 | 37.96 | 38.80 | 970,043 | +0.75(+1.97%) |
Nov 05, 2020 | 37.58 | 38.50 | 37.38 | 38.05 | 650,624 | +0.94(+2.53%) |
Nov 04, 2020 | 38.43 | 39.33 | 36.98 | 37.12 | 813,426 | -1.03(-2.69%) |
Nov 03, 2020 | 38.28 | 38.84 | 38.00 | 38.14 | 736,930 | +0.45(+1.20%) |
Nov 02, 2020 | 37.63 | 38.13 | 37.41 | 37.69 | 959,952 | +0.57(+1.53%) |
Oct 30, 2020 | 37.62 | 37.87 | 36.99 | 37.12 | 1,959,619 | -0.68(-1.79%) |
Oct 29, 2020 | 38.03 | 38.55 | 37.22 | 37.80 | 862,659 | -0.40(-1.04%) |
Oct 28, 2020 | 38.64 | 39.09 | 38.08 | 38.20 | 1,589,793 | -0.96(-2.46%) |
Oct 27, 2020 | 39.73 | 39.76 | 39.15 | 39.16 | 1,043,160 | -0.40(-1.00%) |
Oct 26, 2020 | 39.87 | 39.97 | 39.20 | 39.56 | 891,025 | -0.54(-1.35%) |
Oct 23, 2020 | 39.75 | 40.19 | 39.71 | 40.10 | 1,035,630 | +0.45(+1.14%) |
Oct 22, 2020 | 38.58 | 39.69 | 38.58 | 39.65 | 1,270,586 | +1.29(+3.36%) |
Oct 21, 2020 | 37.88 | 38.64 | 37.84 | 38.36 | 7,120,202 | +0.42(+1.12%) |
Oct 20, 2020 | 38.13 | 38.20 | 37.79 | 37.94 | 969,020 | +0.50(+1.32%) |
Oct 19, 2020 | 37.59 | 37.97 | 37.39 | 37.44 | 720,816 | -0.27(-0.72%) |
Oct 16, 2020 | 37.59 | 37.87 | 37.22 | 37.71 | 1,370,446 | +0.34(+0.92%) |
Oct 15, 2020 | 37.23 | 37.68 | 37.00 | 37.37 | 630,726 | -0.11(-0.29%) |
Oct 14, 2020 | 37.80 | 38.22 | 37.00 | 37.48 | 917,416 | -0.46(-1.21%) |
Oct 13, 2020 | 37.84 | 38.13 | 37.60 | 37.94 | 1,202,234 | -0.14(-0.36%) |
Oct 12, 2020 | 37.44 | 38.43 | 37.44 | 38.07 | 821,475 | +0.55(+1.47%) |
Oct 09, 2020 | 37.69 | 37.89 | 37.40 | 37.52 | 530,466 | -0.06(-0.17%) |
Oct 08, 2020 | 37.24 | 37.73 | 37.13 | 37.58 | 1,028,646 | +0.61(+1.66%) |
Oct 07, 2020 | 37.17 | 37.38 | 36.79 | 36.97 | 900,964 | -0.09(-0.24%) |
Oct 06, 2020 | 37.50 | 37.67 | 36.92 | 37.06 | 1,101,534 | -0.59(-1.56%) |
Oct 05, 2020 | 37.51 | 37.82 | 37.28 | 37.65 | 797,393 | +0.11(+0.29%) |
Oct 02, 2020 | 36.57 | 37.87 | 36.35 | 37.54 | 1,117,975 | +0.75(+2.03%) |