Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.11 | 42.11 | 42.11 | 9,213 | +0.04(+0.11%) | |
Dec 30, 2020 | 42.32 | 42.33 | 42.04 | 42.06 | 9,213 | +0.24(+0.57%) |
Dec 29, 2020 | 42.13 | 42.13 | 41.69 | 41.82 | 4,575 | +0.01(+0.03%) |
Dec 28, 2020 | 41.67 | 41.87 | 41.67 | 41.81 | 2,080 | +0.23(+0.55%) |
Dec 24, 2020 | 41.18 | 41.58 | 41.18 | 41.58 | 2,810 | +0.29(+0.70%) |
Dec 23, 2020 | 41.44 | 41.56 | 41.29 | 41.29 | 10,313 | +0.17(+0.42%) |
Dec 22, 2020 | 41.07 | 41.12 | 41.01 | 41.12 | 1,236 | +0.21(+0.52%) |
Dec 21, 2020 | 40.59 | 40.90 | 40.59 | 40.90 | 1,803 | -0.54(-1.30%) |
Dec 18, 2020 | 42.09 | 42.09 | 41.44 | 41.44 | 3,123 | -0.75(-1.78%) |
Dec 17, 2020 | 42.15 | 42.27 | 42.15 | 42.20 | 1,344 | +0.21(+0.50%) |
Dec 16, 2020 | 41.94 | 42.02 | 41.83 | 41.99 | 5,164 | +0.22(+0.53%) |
Dec 15, 2020 | 41.20 | 41.77 | 41.20 | 41.76 | 12,324 | +0.61(+1.48%) |
Dec 14, 2020 | 41.31 | 41.31 | 41.16 | 41.16 | 543 | +0.04(+0.10%) |
Dec 11, 2020 | 41.21 | 41.21 | 40.99 | 41.12 | 1,041 | -0.14(-0.33%) |
Dec 10, 2020 | 41.14 | 41.27 | 41.08 | 41.25 | 2,376 | -0.06(-0.14%) |
Dec 09, 2020 | 41.27 | 41.31 | 41.27 | 41.31 | 333 | -0.17(-0.41%) |
Dec 08, 2020 | 41.42 | 41.62 | 41.42 | 41.48 | 1,566 | -0.05(-0.13%) |
Dec 07, 2020 | 41.68 | 41.87 | 41.53 | 41.53 | 5,299 | -0.31(-0.75%) |
Dec 04, 2020 | 41.71 | 41.85 | 41.71 | 41.85 | 2,498 | +0.55(+1.32%) |
Dec 03, 2020 | 41.02 | 41.57 | 41.02 | 41.30 | 1,009 | +0.23(+0.56%) |
Dec 02, 2020 | 41.17 | 41.17 | 41.04 | 41.07 | 2,106 | -0.21(-0.50%) |
Dec 01, 2020 | 41.17 | 41.27 | 41.12 | 41.27 | 2,715 | +0.71(+1.75%) |
Nov 30, 2020 | 41.06 | 41.06 | 40.57 | 40.57 | 9,516 | -0.66(-1.60%) |
Nov 27, 2020 | 41.43 | 41.43 | 41.21 | 41.23 | 1,457 | -0.11(-0.27%) |
Nov 25, 2020 | 41.32 | 41.43 | 41.25 | 41.34 | 2,394 | -0.09(-0.22%) |
Nov 24, 2020 | 41.69 | 41.69 | 41.43 | 41.43 | 4,514 | +0.39(+0.96%) |
Nov 23, 2020 | 41.04 | 41.04 | 41.04 | 41.04 | 113 | -0.03(-0.07%) |
Nov 20, 2020 | 41.04 | 41.06 | 40.87 | 41.06 | 4,372 | +0.02(+0.04%) |
Nov 19, 2020 | 40.75 | 41.05 | 40.75 | 41.05 | 2,395 | +0.19(+0.46%) |
Nov 18, 2020 | 41.56 | 41.56 | 40.86 | 40.86 | 351 | -0.57(-1.38%) |
Nov 17, 2020 | 41.30 | 41.51 | 41.30 | 41.43 | 562 | +0.18(+0.43%) |
Nov 16, 2020 | 41.27 | 41.27 | 41.07 | 41.25 | 546 | +0.48(+1.18%) |
Nov 13, 2020 | 40.09 | 40.80 | 40.09 | 40.77 | 4,580 | +0.89(+2.23%) |
Nov 12, 2020 | 40.30 | 40.30 | 39.88 | 39.88 | 1,790 | -0.82(-2.01%) |
Nov 11, 2020 | 40.70 | 40.70 | 40.70 | 40.70 | 335 | +0.22(+0.55%) |
Nov 10, 2020 | 39.91 | 40.68 | 39.91 | 40.48 | 6,835 | +1.07(+2.72%) |
Nov 09, 2020 | 39.81 | 41.02 | 39.41 | 39.41 | 4,124 | +1.50(+3.95%) |
Nov 06, 2020 | 38.18 | 38.18 | 37.88 | 37.91 | 4,476 | -0.25(-0.67%) |
Nov 05, 2020 | 38.24 | 38.28 | 38.10 | 38.16 | 1,366 | +0.52(+1.38%) |
Nov 04, 2020 | 37.63 | 37.99 | 37.63 | 37.64 | 10,228 | +0.05(+0.15%) |
Nov 03, 2020 | 37.24 | 37.59 | 37.24 | 37.59 | 1,536 | +0.97(+2.64%) |
Nov 02, 2020 | 36.33 | 36.62 | 36.29 | 36.62 | 3,079 | +0.75(+2.10%) |
Oct 30, 2020 | 35.76 | 35.90 | 35.68 | 35.87 | 10,618 | -0.24(-0.66%) |
Oct 29, 2020 | 35.71 | 36.13 | 35.58 | 36.11 | 104,971 | +0.40(+1.11%) |
Oct 28, 2020 | 35.79 | 35.92 | 35.60 | 35.71 | 3,275 | -1.02(-2.79%) |
Oct 27, 2020 | 36.96 | 36.98 | 36.73 | 36.73 | 906 | -0.44(-1.19%) |
Oct 26, 2020 | 37.12 | 37.17 | 37.01 | 37.17 | 5,069 | -0.71(-1.89%) |
Oct 23, 2020 | 37.79 | 37.89 | 37.73 | 37.89 | 1,249 | +0.18(+0.48%) |
Oct 22, 2020 | 37.49 | 37.72 | 37.49 | 37.71 | 1,891 | +0.23(+0.61%) |
Oct 21, 2020 | 37.48 | 37.54 | 37.46 | 37.48 | 1,150 | -0.06(-0.15%) |
Oct 20, 2020 | 37.68 | 37.68 | 37.54 | 37.54 | 1,515 | +0.33(+0.88%) |
Oct 19, 2020 | 37.49 | 37.49 | 37.21 | 37.21 | 2,071 | -0.40(-1.06%) |
Oct 16, 2020 | 37.97 | 37.97 | 37.57 | 37.61 | 8,640 | -0.42(-1.11%) |
Oct 15, 2020 | 37.93 | 38.17 | 37.93 | 38.03 | 1,037 | -0.05(-0.14%) |
Oct 14, 2020 | 38.42 | 38.42 | 38.08 | 38.08 | 2,287 | -0.31(-0.81%) |
Oct 13, 2020 | 38.71 | 38.71 | 38.35 | 38.39 | 2,543 | -0.53(-1.35%) |
Oct 12, 2020 | 37.36 | 38.92 | 37.36 | 38.92 | 1,785 | +0.18(+0.46%) |
Oct 09, 2020 | 37.72 | 38.93 | 37.72 | 38.74 | 2,186 | -0.12(-0.31%) |
Oct 08, 2020 | 38.59 | 38.86 | 38.59 | 38.86 | 3,417 | +0.32(+0.84%) |
Oct 07, 2020 | 38.47 | 38.56 | 38.41 | 38.54 | 2,118 | +0.11(+0.29%) |
Oct 06, 2020 | 38.58 | 38.58 | 38.43 | 38.43 | 343 | -0.22(-0.57%) |
Oct 05, 2020 | 38.52 | 38.65 | 38.31 | 38.65 | 1,131 | +0.29(+0.75%) |
Oct 02, 2020 | 37.44 | 38.36 | 37.44 | 38.36 | 1,665 | +0.50(+1.33%) |