Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.98 | 38.98 | 38.98 | 827,855 | -0.76(-1.92%) | |
Dec 30, 2020 | 40.62 | 40.86 | 39.73 | 39.74 | 827,855 | -0.74(-1.82%) |
Dec 29, 2020 | 40.61 | 40.90 | 39.42 | 40.48 | 1,207,817 | -0.10(-0.25%) |
Dec 28, 2020 | 40.51 | 40.96 | 39.63 | 40.58 | 1,660,619 | +0.54(+1.34%) |
Dec 24, 2020 | 40.83 | 41.55 | 40.04 | 40.04 | 926,621 | -0.64(-1.56%) |
Dec 23, 2020 | 40.19 | 41.30 | 39.82 | 40.68 | 1,261,191 | +0.58(+1.45%) |
Dec 22, 2020 | 40.73 | 41.07 | 39.77 | 40.10 | 1,478,406 | -0.51(-1.25%) |
Dec 21, 2020 | 40.30 | 40.92 | 40.02 | 40.61 | 1,332,143 | +0.08(+0.20%) |
Dec 18, 2020 | 42.79 | 43.47 | 40.17 | 40.53 | 4,079,379 | -2.19(-5.12%) |
Dec 17, 2020 | 42.31 | 42.88 | 41.83 | 42.71 | 1,083,916 | +0.56(+1.34%) |
Dec 16, 2020 | 41.36 | 43.13 | 41.36 | 42.15 | 1,933,417 | +0.73(+1.75%) |
Dec 15, 2020 | 40.50 | 41.49 | 39.90 | 41.42 | 1,740,546 | +1.22(+3.03%) |
Dec 14, 2020 | 41.05 | 41.09 | 40.18 | 40.21 | 1,681,864 | -0.43(-1.07%) |
Dec 11, 2020 | 41.35 | 42.03 | 40.53 | 40.64 | 2,030,224 | -1.31(-3.12%) |
Dec 10, 2020 | 41.76 | 42.14 | 40.94 | 41.95 | 1,391,236 | -0.08(-0.19%) |
Dec 09, 2020 | 41.55 | 42.21 | 41.15 | 42.03 | 1,528,012 | +0.69(+1.66%) |
Dec 08, 2020 | 40.67 | 42.21 | 40.51 | 41.34 | 1,983,320 | +0.61(+1.51%) |
Dec 07, 2020 | 42.70 | 43.09 | 40.66 | 40.73 | 3,614,631 | -1.64(-3.87%) |
Dec 04, 2020 | 43.40 | 44.39 | 42.31 | 42.37 | 6,146,998 | -5.29(-11.11%) |
Dec 03, 2020 | 47.37 | 48.05 | 45.59 | 47.67 | 1,917,179 | +0.36(+0.76%) |
Dec 02, 2020 | 49.38 | 49.64 | 47.06 | 47.31 | 1,485,057 | -2.37(-4.77%) |
Dec 01, 2020 | 46.90 | 49.87 | 46.35 | 49.68 | 1,999,677 | +3.08(+6.60%) |
Nov 30, 2020 | 47.32 | 47.37 | 45.69 | 46.60 | 1,578,362 | -0.60(-1.28%) |
Nov 27, 2020 | 46.87 | 48.04 | 46.67 | 47.21 | 610,919 | +0.26(+0.56%) |
Nov 25, 2020 | 46.72 | 47.04 | 46.00 | 46.94 | 659,371 | +0.33(+0.72%) |
Nov 24, 2020 | 46.89 | 47.08 | 45.28 | 46.61 | 1,125,970 | +0.51(+1.12%) |
Nov 23, 2020 | 44.92 | 47.09 | 44.73 | 46.10 | 990,184 | +1.47(+3.29%) |
Nov 20, 2020 | 45.01 | 45.61 | 44.27 | 44.63 | 951,636 | -0.23(-0.52%) |
Nov 19, 2020 | 43.74 | 45.13 | 43.61 | 44.86 | 703,431 | +1.07(+2.45%) |
Nov 18, 2020 | 44.40 | 45.23 | 43.72 | 43.79 | 1,003,698 | -0.23(-0.51%) |
Nov 17, 2020 | 43.64 | 44.24 | 43.00 | 44.01 | 571,854 | +0.08(+0.18%) |
Nov 16, 2020 | 42.88 | 44.52 | 42.35 | 43.93 | 1,107,540 | +1.13(+2.63%) |
Nov 13, 2020 | 43.36 | 43.89 | 41.56 | 42.81 | 1,077,368 | -0.23(-0.54%) |
Nov 12, 2020 | 43.72 | 43.98 | 41.73 | 43.04 | 1,012,984 | -0.82(-1.87%) |
Nov 11, 2020 | 42.84 | 44.74 | 41.89 | 43.86 | 1,224,624 | +1.85(+4.40%) |
Nov 10, 2020 | 41.32 | 42.38 | 40.59 | 42.01 | 1,010,085 | +1.46(+3.60%) |
Nov 09, 2020 | 46.40 | 48.43 | 40.44 | 40.55 | 2,429,339 | -5.54(-12.02%) |
Nov 06, 2020 | 45.24 | 46.37 | 44.84 | 46.09 | 1,043,551 | +0.97(+2.14%) |
Nov 05, 2020 | 44.63 | 45.61 | 44.29 | 45.12 | 753,023 | +1.29(+2.94%) |
Nov 04, 2020 | 43.83 | 44.64 | 42.11 | 43.83 | 933,196 | +0.11(+0.25%) |
Nov 03, 2020 | 42.96 | 44.47 | 42.39 | 43.73 | 749,640 | +1.11(+2.60%) |
Nov 02, 2020 | 43.29 | 43.97 | 41.58 | 42.62 | 1,075,398 | -0.32(-0.74%) |
Oct 30, 2020 | 45.10 | 45.14 | 42.35 | 42.93 | 1,176,490 | -2.40(-5.29%) |
Oct 29, 2020 | 47.31 | 47.66 | 45.32 | 45.33 | 923,776 | -1.97(-4.16%) |
Oct 28, 2020 | 46.47 | 48.18 | 46.19 | 47.30 | 1,159,752 | -0.39(-0.81%) |
Oct 27, 2020 | 45.71 | 48.31 | 45.71 | 47.68 | 1,232,525 | +2.35(+5.19%) |
Oct 26, 2020 | 44.44 | 45.98 | 44.42 | 45.33 | 1,107,922 | +0.41(+0.92%) |
Oct 23, 2020 | 45.91 | 46.06 | 44.20 | 44.92 | 771,576 | -1.17(-2.54%) |
Oct 22, 2020 | 47.04 | 47.20 | 44.58 | 46.09 | 1,137,634 | -0.92(-1.96%) |
Oct 21, 2020 | 48.22 | 48.41 | 46.64 | 47.01 | 1,088,666 | -0.93(-1.94%) |
Oct 20, 2020 | 47.88 | 49.12 | 47.37 | 47.94 | 1,062,662 | +0.37(+0.78%) |
Oct 19, 2020 | 48.34 | 49.15 | 47.34 | 47.57 | 975,787 | -0.82(-1.70%) |
Oct 16, 2020 | 48.43 | 49.34 | 47.87 | 48.39 | 933,564 | +0.41(+0.86%) |
Oct 15, 2020 | 45.41 | 48.14 | 45.02 | 47.97 | 1,272,249 | +1.59(+3.42%) |
Oct 14, 2020 | 46.61 | 47.92 | 46.36 | 46.39 | 818,416 | -0.23(-0.50%) |
Oct 13, 2020 | 45.57 | 47.64 | 45.37 | 46.62 | 1,180,996 | +0.94(+2.05%) |
Oct 12, 2020 | 46.03 | 46.99 | 45.10 | 45.68 | 1,596,083 | +0.21(+0.46%) |
Oct 09, 2020 | 46.90 | 47.66 | 45.46 | 45.47 | 1,993,636 | -0.33(-0.73%) |
Oct 08, 2020 | 44.92 | 45.98 | 44.77 | 45.81 | 1,426,238 | +1.34(+3.02%) |
Oct 07, 2020 | 42.64 | 44.48 | 42.64 | 44.46 | 1,667,509 | +2.59(+6.18%) |
Oct 06, 2020 | 42.34 | 44.59 | 41.67 | 41.88 | 2,078,403 | -0.35(-0.83%) |
Oct 05, 2020 | 41.43 | 42.37 | 41.00 | 42.23 | 1,329,073 | +1.14(+2.77%) |
Oct 02, 2020 | 39.46 | 41.79 | 38.80 | 41.09 | 2,675,182 | +0.51(+1.27%) |