Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.65 | 39.65 | 39.65 | 221,014 | +0.28(+0.72%) | |
Dec 30, 2020 | 39.29 | 39.77 | 39.04 | 39.37 | 221,014 | +0.09(+0.22%) |
Dec 29, 2020 | 40.16 | 40.30 | 39.05 | 39.28 | 201,099 | -0.59(-1.49%) |
Dec 28, 2020 | 39.52 | 40.46 | 39.52 | 39.88 | 238,174 | +0.47(+1.18%) |
Dec 24, 2020 | 39.37 | 39.54 | 38.97 | 39.41 | 87,332 | +0.21(+0.53%) |
Dec 23, 2020 | 40.07 | 41.08 | 39.01 | 39.21 | 434,875 | -0.62(-1.56%) |
Dec 22, 2020 | 38.64 | 40.21 | 38.20 | 39.83 | 260,505 | +1.19(+3.08%) |
Dec 21, 2020 | 41.65 | 41.83 | 38.19 | 38.64 | 423,058 | -3.78(-8.90%) |
Dec 18, 2020 | 44.70 | 45.05 | 42.12 | 42.41 | 1,054,254 | -2.14(-4.80%) |
Dec 17, 2020 | 44.02 | 45.09 | 43.91 | 44.55 | 244,332 | +1.03(+2.36%) |
Dec 16, 2020 | 44.78 | 44.86 | 43.37 | 43.52 | 173,652 | -1.06(-2.38%) |
Dec 15, 2020 | 43.42 | 44.72 | 42.99 | 44.59 | 162,234 | +1.31(+3.03%) |
Dec 14, 2020 | 42.25 | 43.96 | 42.17 | 43.27 | 233,288 | +1.17(+2.79%) |
Dec 11, 2020 | 40.83 | 42.16 | 40.75 | 42.10 | 269,884 | +1.10(+2.67%) |
Dec 10, 2020 | 41.08 | 41.12 | 40.30 | 41.01 | 142,159 | -0.22(-0.52%) |
Dec 09, 2020 | 41.24 | 41.57 | 40.97 | 41.22 | 161,740 | +0.10(+0.25%) |
Dec 08, 2020 | 40.93 | 41.15 | 40.39 | 41.12 | 178,527 | -0.15(-0.36%) |
Dec 07, 2020 | 41.75 | 41.96 | 41.15 | 41.27 | 140,042 | -0.68(-1.62%) |
Dec 04, 2020 | 41.27 | 42.04 | 41.27 | 41.95 | 112,616 | +0.74(+1.80%) |
Dec 03, 2020 | 41.77 | 41.88 | 41.15 | 41.21 | 108,204 | -0.62(-1.48%) |
Dec 02, 2020 | 41.52 | 42.01 | 40.92 | 41.83 | 145,473 | +0.17(+0.41%) |
Dec 01, 2020 | 41.82 | 42.33 | 41.30 | 41.65 | 152,816 | +0.34(+0.81%) |
Nov 30, 2020 | 42.30 | 42.51 | 41.16 | 41.32 | 181,251 | -1.40(-3.27%) |
Nov 27, 2020 | 43.47 | 43.47 | 42.05 | 42.71 | 77,706 | -1.04(-2.38%) |
Nov 25, 2020 | 43.67 | 44.50 | 43.27 | 43.76 | 299,807 | -0.04(-0.10%) |
Nov 24, 2020 | 42.80 | 44.15 | 42.42 | 43.80 | 271,367 | +1.46(+3.44%) |
Nov 23, 2020 | 41.75 | 42.72 | 41.53 | 42.34 | 151,145 | +0.85(+2.06%) |
Nov 20, 2020 | 40.90 | 41.63 | 40.70 | 41.49 | 125,953 | +0.23(+0.56%) |
Nov 19, 2020 | 41.58 | 41.81 | 40.58 | 41.26 | 136,868 | -0.41(-0.97%) |
Nov 18, 2020 | 42.84 | 43.23 | 41.63 | 41.66 | 181,469 | -1.03(-2.40%) |
Nov 17, 2020 | 42.42 | 43.00 | 41.91 | 42.69 | 202,711 | -0.16(-0.36%) |
Nov 16, 2020 | 43.41 | 43.41 | 42.24 | 42.84 | 176,232 | +0.47(+1.10%) |
Nov 13, 2020 | 41.57 | 42.62 | 41.23 | 42.38 | 154,252 | +1.15(+2.78%) |
Nov 12, 2020 | 42.98 | 42.98 | 40.91 | 41.23 | 224,825 | -2.16(-4.97%) |
Nov 11, 2020 | 44.22 | 44.40 | 42.70 | 43.39 | 207,846 | -0.97(-2.20%) |
Nov 10, 2020 | 41.03 | 44.58 | 40.99 | 44.36 | 381,476 | +3.86(+9.54%) |
Nov 09, 2020 | 40.44 | 41.93 | 39.83 | 40.50 | 259,857 | +2.78(+7.36%) |
Nov 06, 2020 | 38.92 | 38.98 | 37.64 | 37.72 | 284,033 | -1.07(-2.76%) |
Nov 05, 2020 | 41.82 | 42.49 | 38.25 | 38.79 | 319,676 | +0.70(+1.83%) |
Nov 04, 2020 | 39.00 | 39.35 | 38.06 | 38.09 | 182,561 | -1.35(-3.43%) |
Nov 03, 2020 | 39.66 | 40.37 | 39.06 | 39.45 | 227,882 | +0.34(+0.88%) |
Nov 02, 2020 | 38.83 | 39.26 | 38.26 | 39.10 | 183,529 | +0.78(+2.05%) |
Oct 30, 2020 | 38.44 | 38.96 | 37.89 | 38.32 | 550,902 | -0.24(-0.63%) |
Oct 29, 2020 | 37.52 | 38.85 | 36.50 | 38.56 | 225,147 | +0.70(+1.84%) |
Oct 28, 2020 | 39.52 | 39.86 | 37.68 | 37.86 | 418,191 | -2.35(-5.85%) |
Oct 27, 2020 | 40.51 | 41.25 | 40.05 | 40.21 | 255,987 | -0.58(-1.42%) |
Oct 26, 2020 | 40.04 | 40.80 | 39.75 | 40.79 | 188,313 | +0.69(+1.72%) |
Oct 23, 2020 | 40.41 | 40.79 | 39.86 | 40.10 | 129,675 | -0.14(-0.34%) |
Oct 22, 2020 | 40.34 | 40.71 | 39.73 | 40.24 | 177,301 | -0.29(-0.72%) |
Oct 21, 2020 | 38.90 | 41.20 | 38.90 | 40.53 | 221,652 | +1.37(+3.51%) |
Oct 20, 2020 | 38.92 | 39.37 | 38.68 | 39.16 | 153,800 | +0.48(+1.23%) |
Oct 19, 2020 | 39.50 | 39.55 | 38.64 | 38.68 | 263,430 | -0.82(-2.07%) |
Oct 16, 2020 | 39.42 | 39.97 | 39.02 | 39.50 | 126,627 | -0.15(-0.39%) |
Oct 15, 2020 | 39.23 | 39.95 | 39.01 | 39.65 | 110,344 | +0.03(+0.06%) |
Oct 14, 2020 | 40.04 | 40.52 | 39.48 | 39.63 | 108,181 | -0.50(-1.25%) |
Oct 13, 2020 | 39.72 | 40.27 | 39.52 | 40.13 | 131,849 | +0.06(+0.15%) |
Oct 12, 2020 | 39.71 | 40.24 | 39.64 | 40.07 | 147,792 | +0.06(+0.15%) |
Oct 09, 2020 | 40.51 | 40.78 | 39.59 | 40.01 | 153,007 | +0.02(+0.04%) |
Oct 08, 2020 | 39.76 | 40.16 | 39.63 | 39.99 | 156,967 | +0.50(+1.27%) |
Oct 07, 2020 | 39.58 | 39.77 | 39.07 | 39.49 | 200,008 | -0.15(-0.39%) |
Oct 06, 2020 | 39.07 | 40.37 | 38.68 | 39.64 | 277,916 | +1.01(+2.60%) |
Oct 05, 2020 | 38.91 | 38.91 | 38.36 | 38.64 | 135,481 | -0.15(-0.40%) |
Oct 02, 2020 | 37.80 | 39.03 | 37.49 | 38.79 | 207,058 | +0.61(+1.59%) |