Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.44 | 44.44 | 44.44 | 557,929 | -0.85(-1.87%) | |
Dec 30, 2020 | 43.94 | 45.29 | 43.85 | 45.29 | 557,929 | +1.61(+3.69%) |
Dec 29, 2020 | 43.99 | 44.43 | 43.42 | 43.68 | 357,050 | -0.01(-0.02%) |
Dec 28, 2020 | 44.43 | 44.91 | 43.52 | 43.69 | 510,785 | +0.19(+0.44%) |
Dec 24, 2020 | 43.10 | 43.59 | 42.89 | 43.50 | 158,058 | +0.40(+0.93%) |
Dec 23, 2020 | 42.77 | 43.32 | 42.55 | 43.09 | 208,936 | +0.78(+1.83%) |
Dec 22, 2020 | 43.92 | 43.92 | 41.94 | 42.32 | 647,229 | -1.74(-3.96%) |
Dec 21, 2020 | 43.61 | 44.46 | 43.14 | 44.06 | 1,249,395 | +0.70(+1.61%) |
Dec 18, 2020 | 44.34 | 44.34 | 43.29 | 43.36 | 532,807 | -1.12(-2.52%) |
Dec 17, 2020 | 43.77 | 44.73 | 43.77 | 44.48 | 690,245 | +1.96(+4.62%) |
Dec 16, 2020 | 41.48 | 42.56 | 41.27 | 42.52 | 629,593 | +1.49(+3.62%) |
Dec 15, 2020 | 39.93 | 41.11 | 39.93 | 41.03 | 245,841 | +1.79(+4.57%) |
Dec 14, 2020 | 40.19 | 40.55 | 39.18 | 39.24 | 256,154 | -0.96(-2.38%) |
Dec 11, 2020 | 40.62 | 40.85 | 40.07 | 40.20 | 174,020 | -0.30(-0.73%) |
Dec 10, 2020 | 40.29 | 41.14 | 40.26 | 40.50 | 170,421 | +0.32(+0.79%) |
Dec 09, 2020 | 41.38 | 41.40 | 39.76 | 40.18 | 343,570 | -1.42(-3.41%) |
Dec 08, 2020 | 41.77 | 41.84 | 41.41 | 41.60 | 375,670 | -0.10(-0.23%) |
Dec 07, 2020 | 40.12 | 42.03 | 39.79 | 41.70 | 481,779 | +1.36(+3.37%) |
Dec 04, 2020 | 40.72 | 41.02 | 40.28 | 40.33 | 244,651 | -0.34(-0.82%) |
Dec 03, 2020 | 41.22 | 41.49 | 40.37 | 40.67 | 339,714 | -0.22(-0.54%) |
Dec 02, 2020 | 40.47 | 41.01 | 40.14 | 40.89 | 687,256 | +0.35(+0.87%) |
Dec 01, 2020 | 39.95 | 40.63 | 39.39 | 40.54 | 982,841 | +2.24(+5.86%) |
Nov 30, 2020 | 37.98 | 38.47 | 37.35 | 38.29 | 446,253 | +0.01(+0.03%) |
Nov 27, 2020 | 37.54 | 38.32 | 37.49 | 38.28 | 178,715 | +0.17(+0.45%) |
Nov 25, 2020 | 38.10 | 38.55 | 37.86 | 38.11 | 600,621 | +0.34(+0.89%) |
Nov 24, 2020 | 37.50 | 38.02 | 37.28 | 37.77 | 726,857 | -0.61(-1.60%) |
Nov 23, 2020 | 39.83 | 39.92 | 38.34 | 38.39 | 845,665 | -1.50(-3.77%) |
Nov 20, 2020 | 40.23 | 40.64 | 39.89 | 39.89 | 215,021 | +0.11(+0.27%) |
Nov 19, 2020 | 39.41 | 39.93 | 39.39 | 39.79 | 409,211 | -0.19(-0.48%) |
Nov 18, 2020 | 41.22 | 41.34 | 39.98 | 39.98 | 637,418 | -1.30(-3.16%) |
Nov 17, 2020 | 41.70 | 41.74 | 41.04 | 41.28 | 246,983 | -0.70(-1.67%) |
Nov 16, 2020 | 42.13 | 42.39 | 41.70 | 41.98 | 280,134 | -0.26(-0.61%) |
Nov 13, 2020 | 42.51 | 42.64 | 41.99 | 42.24 | 184,140 | +0.63(+1.52%) |
Nov 12, 2020 | 41.87 | 42.60 | 41.49 | 41.61 | 587,401 | +0.35(+0.86%) |
Nov 11, 2020 | 41.22 | 41.45 | 40.93 | 41.25 | 178,399 | -0.39(-0.94%) |
Nov 10, 2020 | 43.08 | 43.14 | 41.55 | 41.65 | 423,386 | -1.11(-2.60%) |
Nov 09, 2020 | 43.97 | 44.11 | 42.16 | 42.76 | 766,336 | -3.45(-7.47%) |
Nov 06, 2020 | 45.98 | 46.44 | 45.46 | 46.21 | 549,395 | +0.81(+1.79%) |
Nov 05, 2020 | 43.26 | 45.52 | 43.26 | 45.39 | 983,410 | +3.86(+9.30%) |
Nov 04, 2020 | 42.53 | 42.60 | 41.43 | 41.53 | 250,794 | -1.04(-2.43%) |
Nov 03, 2020 | 42.40 | 42.82 | 42.00 | 42.57 | 483,010 | +0.87(+2.09%) |
Nov 02, 2020 | 41.22 | 41.74 | 40.62 | 41.70 | 210,161 | +1.16(+2.86%) |
Oct 30, 2020 | 40.28 | 40.54 | 39.21 | 40.54 | 298,484 | +0.53(+1.32%) |
Oct 29, 2020 | 39.31 | 40.25 | 39.30 | 40.01 | 282,970 | +0.34(+0.85%) |
Oct 28, 2020 | 41.28 | 41.43 | 39.49 | 39.67 | 845,895 | -3.29(-7.65%) |
Oct 27, 2020 | 42.47 | 43.06 | 42.40 | 42.96 | 211,333 | +0.56(+1.31%) |
Oct 26, 2020 | 42.85 | 43.46 | 42.28 | 42.40 | 346,682 | -0.92(-2.12%) |
Oct 23, 2020 | 43.53 | 43.58 | 42.84 | 43.32 | 124,673 | -0.19(-0.44%) |
Oct 22, 2020 | 43.82 | 43.82 | 42.92 | 43.52 | 193,292 | -0.54(-1.22%) |
Oct 21, 2020 | 43.61 | 44.68 | 43.61 | 44.05 | 300,951 | +0.75(+1.73%) |
Oct 20, 2020 | 42.75 | 43.53 | 42.61 | 43.31 | 195,791 | +0.62(+1.46%) |
Oct 19, 2020 | 44.08 | 44.36 | 42.51 | 42.68 | 494,484 | -0.95(-2.17%) |
Oct 16, 2020 | 44.27 | 44.38 | 43.54 | 43.63 | 328,010 | -0.33(-0.74%) |
Oct 15, 2020 | 43.70 | 44.09 | 43.43 | 43.96 | 254,207 | -0.50(-1.12%) |
Oct 14, 2020 | 44.37 | 45.01 | 44.11 | 44.46 | 336,104 | +0.60(+1.38%) |
Oct 13, 2020 | 43.89 | 44.28 | 42.95 | 43.85 | 392,811 | -0.60(-1.36%) |
Oct 12, 2020 | 44.45 | 44.79 | 43.81 | 44.46 | 368,130 | +0.12(+0.26%) |
Oct 09, 2020 | 43.18 | 44.41 | 42.76 | 44.34 | 944,176 | +2.30(+5.47%) |
Oct 08, 2020 | 41.73 | 42.31 | 41.53 | 42.04 | 323,907 | +0.63(+1.53%) |
Oct 07, 2020 | 41.29 | 41.81 | 40.97 | 41.41 | 333,623 | +0.61(+1.50%) |
Oct 06, 2020 | 42.74 | 42.94 | 40.69 | 40.79 | 457,728 | -1.93(-4.51%) |
Oct 05, 2020 | 41.80 | 43.08 | 41.80 | 42.72 | 334,002 | +1.02(+2.44%) |
Oct 02, 2020 | 42.18 | 42.42 | 41.59 | 41.70 | 253,414 | -0.70(-1.65%) |