Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.22 | 40.22 | 40.22 | 1,467,940 | +0.06(+0.16%) | |
Dec 30, 2020 | 39.67 | 40.26 | 39.67 | 40.15 | 1,467,940 | +0.54(+1.37%) |
Dec 29, 2020 | 40.04 | 40.12 | 39.48 | 39.61 | 1,283,266 | -0.34(-0.85%) |
Dec 28, 2020 | 40.45 | 40.53 | 39.88 | 39.95 | 1,763,696 | -0.30(-0.74%) |
Dec 24, 2020 | 40.23 | 40.28 | 39.79 | 40.25 | 542,874 | +0.17(+0.42%) |
Dec 23, 2020 | 40.22 | 40.41 | 39.88 | 40.08 | 2,883,245 | +0.12(+0.30%) |
Dec 22, 2020 | 40.23 | 40.43 | 39.88 | 39.96 | 2,677,997 | -0.06(-0.16%) |
Dec 21, 2020 | 39.74 | 40.06 | 39.09 | 40.02 | 4,280,438 | -0.40(-1.00%) |
Dec 18, 2020 | 40.24 | 40.54 | 39.88 | 40.43 | 6,819,750 | +0.19(+0.46%) |
Dec 17, 2020 | 40.00 | 40.27 | 39.55 | 40.24 | 2,450,995 | +0.36(+0.89%) |
Dec 16, 2020 | 39.96 | 40.16 | 39.75 | 39.88 | 2,756,486 | +0.13(+0.33%) |
Dec 15, 2020 | 39.23 | 39.75 | 39.14 | 39.75 | 2,963,650 | +0.92(+2.37%) |
Dec 14, 2020 | 39.90 | 39.96 | 38.82 | 38.83 | 3,098,975 | -0.50(-1.27%) |
Dec 11, 2020 | 39.12 | 39.54 | 38.87 | 39.33 | 2,291,053 | -0.01(-0.02%) |
Dec 10, 2020 | 39.64 | 40.01 | 39.20 | 39.34 | 2,618,694 | -0.73(-1.82%) |
Dec 09, 2020 | 39.63 | 40.26 | 39.63 | 40.07 | 3,271,793 | +0.36(+0.92%) |
Dec 08, 2020 | 39.24 | 39.72 | 39.05 | 39.71 | 2,626,829 | +0.34(+0.86%) |
Dec 07, 2020 | 39.56 | 39.56 | 38.78 | 39.37 | 3,877,912 | -0.16(-0.41%) |
Dec 04, 2020 | 39.36 | 39.68 | 38.87 | 39.53 | 5,007,406 | +0.51(+1.31%) |
Dec 03, 2020 | 40.25 | 40.40 | 38.74 | 39.02 | 5,614,419 | -1.31(-3.25%) |
Dec 02, 2020 | 40.18 | 40.69 | 40.03 | 40.33 | 2,118,961 | +0.01(+0.02%) |
Dec 01, 2020 | 40.63 | 40.93 | 40.05 | 40.32 | 3,135,946 | +0.30(+0.75%) |
Nov 30, 2020 | 40.86 | 40.94 | 39.90 | 40.02 | 4,236,952 | -0.98(-2.39%) |
Nov 27, 2020 | 40.98 | 41.42 | 40.67 | 41.00 | 1,137,428 | -0.31(-0.74%) |
Nov 25, 2020 | 41.45 | 41.70 | 40.93 | 41.31 | 2,855,811 | -0.65(-1.54%) |
Nov 24, 2020 | 40.86 | 42.05 | 40.85 | 41.95 | 3,610,151 | +1.50(+3.72%) |
Nov 23, 2020 | 40.55 | 40.86 | 40.28 | 40.45 | 3,425,810 | +0.47(+1.17%) |
Nov 20, 2020 | 39.79 | 40.24 | 39.39 | 39.98 | 4,166,079 | +0.16(+0.41%) |
Nov 19, 2020 | 39.75 | 39.93 | 39.24 | 39.82 | 4,295,542 | -0.27(-0.67%) |
Nov 18, 2020 | 40.62 | 40.94 | 40.08 | 40.09 | 3,737,348 | -0.43(-1.06%) |
Nov 17, 2020 | 40.10 | 40.86 | 39.72 | 40.51 | 6,956,271 | +0.11(+0.26%) |
Nov 16, 2020 | 39.97 | 40.64 | 39.43 | 40.41 | 4,952,244 | +1.67(+4.32%) |
Nov 13, 2020 | 38.10 | 38.88 | 38.10 | 38.74 | 2,978,455 | +1.06(+2.82%) |
Nov 12, 2020 | 38.53 | 38.67 | 37.12 | 37.67 | 3,467,122 | -1.26(-3.25%) |
Nov 11, 2020 | 39.21 | 39.43 | 38.47 | 38.94 | 4,106,375 | -0.12(-0.31%) |
Nov 10, 2020 | 38.06 | 39.10 | 37.74 | 39.06 | 3,741,026 | +1.17(+3.08%) |
Nov 09, 2020 | 39.17 | 40.27 | 37.82 | 37.89 | 4,704,306 | +0.70(+1.87%) |
Nov 06, 2020 | 37.69 | 37.91 | 36.80 | 37.19 | 2,519,002 | -0.32(-0.85%) |
Nov 05, 2020 | 36.40 | 38.02 | 36.21 | 37.51 | 3,438,234 | +1.44(+3.99%) |
Nov 04, 2020 | 36.79 | 37.09 | 35.79 | 36.07 | 2,727,885 | -1.14(-3.07%) |
Nov 03, 2020 | 36.73 | 37.41 | 36.44 | 37.22 | 3,631,306 | +1.18(+3.26%) |
Nov 02, 2020 | 35.63 | 36.23 | 35.24 | 36.04 | 3,346,660 | +1.04(+2.97%) |
Oct 30, 2020 | 34.99 | 35.31 | 34.55 | 35.00 | 3,191,094 | -0.07(-0.21%) |
Oct 29, 2020 | 34.20 | 35.47 | 33.99 | 35.07 | 3,735,742 | +0.67(+1.95%) |
Oct 28, 2020 | 34.80 | 35.14 | 34.16 | 34.40 | 4,442,797 | -1.10(-3.09%) |
Oct 27, 2020 | 36.15 | 36.23 | 35.47 | 35.50 | 3,381,001 | -0.74(-2.03%) |
Oct 26, 2020 | 36.55 | 36.85 | 35.94 | 36.23 | 3,072,260 | -0.89(-2.39%) |
Oct 23, 2020 | 37.45 | 37.75 | 37.06 | 37.12 | 2,442,380 | -0.15(-0.41%) |
Oct 22, 2020 | 37.07 | 37.36 | 36.84 | 37.27 | 2,193,559 | +0.09(+0.24%) |
Oct 21, 2020 | 37.03 | 37.65 | 36.87 | 37.19 | 2,957,655 | +0.06(+0.17%) |
Oct 20, 2020 | 37.77 | 37.85 | 36.90 | 37.12 | 3,556,901 | -0.23(-0.62%) |
Oct 19, 2020 | 37.42 | 37.63 | 37.09 | 37.35 | 4,030,074 | +0.12(+0.32%) |
Oct 16, 2020 | 37.09 | 37.45 | 36.66 | 37.23 | 6,137,700 | +0.79(+2.17%) |
Oct 15, 2020 | 35.27 | 36.49 | 35.18 | 36.44 | 4,700,328 | +0.71(+1.99%) |
Oct 14, 2020 | 35.42 | 35.99 | 35.42 | 35.73 | 3,648,938 | +0.52(+1.48%) |
Oct 13, 2020 | 35.27 | 35.71 | 34.78 | 35.21 | 3,407,523 | -0.37(-1.03%) |
Oct 12, 2020 | 35.15 | 36.02 | 34.69 | 35.58 | 5,651,436 | +1.44(+4.22%) |
Oct 09, 2020 | 34.84 | 35.36 | 34.14 | 34.14 | 5,818,591 | +0.14(+0.42%) |
Oct 08, 2020 | 33.45 | 34.01 | 33.43 | 33.99 | 2,586,733 | +0.54(+1.63%) |
Oct 07, 2020 | 32.87 | 33.59 | 32.77 | 33.45 | 3,512,727 | +0.91(+2.80%) |
Oct 06, 2020 | 33.20 | 33.39 | 32.51 | 32.54 | 3,342,821 | -0.61(-1.83%) |
Oct 05, 2020 | 32.84 | 33.46 | 32.70 | 33.15 | 3,012,585 | +0.76(+2.35%) |
Oct 02, 2020 | 31.45 | 32.62 | 31.32 | 32.39 | 3,511,453 | +0.42(+1.33%) |