Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.26 | 41.26 | 41.26 | 1,385,732 | +0.06(+0.15%) | |
Dec 30, 2020 | 41.18 | 41.25 | 41.16 | 41.20 | 1,385,732 | +0.07(+0.17%) |
Dec 29, 2020 | 41.21 | 41.25 | 41.12 | 41.13 | 1,667,330 | -0.01(-0.02%) |
Dec 28, 2020 | 41.21 | 41.23 | 41.12 | 41.14 | 837,257 | +0.00(+0.00%) |
Dec 24, 2020 | 41.08 | 41.14 | 41.07 | 41.14 | 361,400 | +0.12(+0.29%) |
Dec 23, 2020 | 40.95 | 41.05 | 40.94 | 41.02 | 1,026,993 | +0.15(+0.37%) |
Dec 22, 2020 | 40.83 | 40.88 | 40.81 | 40.87 | 527,138 | +0.06(+0.15%) |
Dec 21, 2020 | 40.83 | 40.88 | 40.73 | 40.81 | 993,704 | -0.12(-0.29%) |
Dec 18, 2020 | 40.98 | 40.98 | 40.88 | 40.93 | 915,400 | +0.00(+0.00%) |
Dec 17, 2020 | 40.94 | 40.95 | 40.88 | 40.93 | 1,001,289 | -0.09(-0.22%) |
Dec 16, 2020 | 41.05 | 41.07 | 40.91 | 41.02 | 806,993 | -0.06(-0.15%) |
Dec 15, 2020 | 41.00 | 41.10 | 40.93 | 41.08 | 1,716,367 | +0.14(+0.34%) |
Dec 14, 2020 | 41.02 | 41.03 | 40.89 | 40.94 | 1,141,682 | -0.01(-0.02%) |
Dec 11, 2020 | 40.97 | 41.03 | 40.87 | 40.95 | 14,924,000 | -0.03(-0.07%) |
Dec 10, 2020 | 40.87 | 41.03 | 40.84 | 40.98 | 1,878,132 | +0.08(+0.20%) |
Dec 09, 2020 | 41.01 | 41.01 | 40.83 | 40.90 | 1,506,251 | -0.05(-0.12%) |
Dec 08, 2020 | 40.96 | 41.00 | 40.91 | 40.95 | 1,454,113 | +0.01(+0.02%) |
Dec 07, 2020 | 40.94 | 40.96 | 40.89 | 40.94 | 785,165 | +0.00(+0.00%) |
Dec 04, 2020 | 40.90 | 40.98 | 40.86 | 40.94 | 2,494,500 | +0.16(+0.39%) |
Dec 03, 2020 | 40.85 | 40.89 | 40.77 | 40.78 | 4,035,491 | -0.01(-0.02%) |
Dec 02, 2020 | 40.71 | 40.83 | 40.65 | 40.79 | 952,494 | +0.09(+0.22%) |
Dec 01, 2020 | 40.70 | 40.76 | 40.65 | 40.70 | 1,388,618 | -0.01(-0.02%) |
Nov 30, 2020 | 40.79 | 40.79 | 40.63 | 40.71 | 1,373,850 | -0.05(-0.12%) |
Nov 27, 2020 | 40.82 | 40.82 | 40.73 | 40.76 | 498,700 | +0.08(+0.20%) |
Nov 25, 2020 | 40.72 | 40.76 | 40.65 | 40.68 | 5,939,100 | -0.01(-0.02%) |
Nov 24, 2020 | 40.76 | 40.82 | 40.65 | 40.69 | 1,728,631 | +0.06(+0.15%) |
Nov 23, 2020 | 40.63 | 40.65 | 40.54 | 40.63 | 834,579 | +0.11(+0.27%) |
Nov 20, 2020 | 40.57 | 40.58 | 40.49 | 40.52 | 982,700 | -0.06(-0.15%) |
Nov 19, 2020 | 40.46 | 40.62 | 40.38 | 40.58 | 2,334,603 | +0.16(+0.40%) |
Nov 18, 2020 | 40.56 | 40.59 | 40.40 | 40.42 | 1,387,963 | -0.08(-0.20%) |
Nov 17, 2020 | 40.44 | 40.55 | 40.37 | 40.50 | 1,245,171 | +0.04(+0.10%) |
Nov 16, 2020 | 40.42 | 40.47 | 40.35 | 40.46 | 794,650 | +0.23(+0.57%) |
Nov 13, 2020 | 40.17 | 40.28 | 40.11 | 40.23 | 837,400 | +0.13(+0.32%) |
Nov 12, 2020 | 40.33 | 40.33 | 40.09 | 40.10 | 1,202,021 | -0.23(-0.57%) |
Nov 11, 2020 | 40.47 | 40.47 | 40.27 | 40.33 | 674,166 | -0.03(-0.07%) |
Nov 10, 2020 | 40.40 | 40.47 | 40.23 | 40.36 | 4,835,091 | -0.01(-0.02%) |
Nov 09, 2020 | 40.75 | 40.84 | 40.35 | 40.37 | 2,436,272 | +0.29(+0.72%) |
Nov 06, 2020 | 40.23 | 40.23 | 40.01 | 40.08 | 2,102,000 | -0.08(-0.20%) |
Nov 05, 2020 | 40.24 | 40.31 | 40.11 | 40.16 | 1,217,613 | +0.14(+0.35%) |
Nov 04, 2020 | 39.85 | 40.15 | 39.83 | 40.02 | 2,097,905 | +0.30(+0.77%) |
Nov 03, 2020 | 39.52 | 39.73 | 39.49 | 39.72 | 1,510,932 | +0.31(+0.77%) |
Nov 02, 2020 | 39.44 | 39.48 | 39.29 | 39.41 | 1,269,762 | -0.11(-0.28%) |
Oct 30, 2020 | 39.42 | 39.53 | 39.29 | 39.52 | 1,043,300 | +0.12(+0.30%) |
Oct 29, 2020 | 39.34 | 39.45 | 39.25 | 39.40 | 2,864,377 | +0.08(+0.20%) |
Oct 28, 2020 | 39.43 | 39.45 | 39.26 | 39.32 | 2,580,624 | -0.34(-0.86%) |
Oct 27, 2020 | 39.67 | 39.73 | 39.62 | 39.66 | 786,339 | +0.05(+0.13%) |
Oct 26, 2020 | 39.80 | 39.82 | 39.60 | 39.61 | 1,954,846 | -0.33(-0.83%) |
Oct 23, 2020 | 39.95 | 39.95 | 39.83 | 39.94 | 748,200 | +0.05(+0.13%) |
Oct 22, 2020 | 39.83 | 39.89 | 39.74 | 39.89 | 736,603 | +0.13(+0.33%) |
Oct 21, 2020 | 39.85 | 39.89 | 39.73 | 39.76 | 1,189,758 | -0.06(-0.15%) |
Oct 20, 2020 | 39.76 | 39.86 | 39.73 | 39.82 | 1,443,400 | +0.16(+0.40%) |
Oct 19, 2020 | 39.87 | 39.87 | 39.62 | 39.66 | 1,871,595 | -0.09(-0.23%) |
Oct 16, 2020 | 39.85 | 39.89 | 39.71 | 39.75 | 1,668,300 | -0.09(-0.23%) |
Oct 15, 2020 | 39.71 | 39.84 | 39.64 | 39.84 | 1,484,421 | -0.03(-0.08%) |
Oct 14, 2020 | 39.95 | 39.95 | 39.78 | 39.87 | 3,728,501 | -0.04(-0.10%) |
Oct 13, 2020 | 40.06 | 40.06 | 39.85 | 39.91 | 1,285,372 | -0.18(-0.45%) |
Oct 12, 2020 | 40.01 | 40.11 | 39.96 | 40.09 | 1,070,340 | +0.22(+0.55%) |
Oct 09, 2020 | 39.82 | 39.88 | 39.76 | 39.87 | 965,900 | +0.08(+0.20%) |
Oct 08, 2020 | 39.81 | 39.81 | 39.72 | 39.79 | 855,518 | +0.13(+0.33%) |
Oct 07, 2020 | 39.69 | 39.69 | 39.60 | 39.66 | 1,267,202 | +0.16(+0.41%) |
Oct 06, 2020 | 39.68 | 39.76 | 39.49 | 39.50 | 7,464,104 | -0.10(-0.25%) |
Oct 05, 2020 | 39.50 | 39.62 | 39.50 | 39.60 | 2,428,285 | +0.22(+0.56%) |
Oct 02, 2020 | 39.24 | 39.42 | 39.20 | 39.38 | 797,800 | -0.03(-0.08%) |