Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.39 | 41.39 | 41.39 | 1,139,388 | +0.07(+0.18%) | |
Dec 30, 2020 | 41.14 | 41.32 | 41.11 | 41.31 | 1,139,388 | +0.07(+0.18%) |
Dec 29, 2020 | 41.02 | 41.26 | 41.02 | 41.24 | 691,214 | -0.04(-0.09%) |
Dec 28, 2020 | 41.02 | 41.29 | 40.96 | 41.28 | 720,228 | +0.01(+0.02%) |
Dec 24, 2020 | 41.17 | 41.29 | 41.15 | 41.27 | 493,989 | +0.16(+0.40%) |
Dec 23, 2020 | 41.08 | 41.11 | 40.79 | 41.10 | 1,369,520 | -0.28(-0.69%) |
Dec 22, 2020 | 41.33 | 41.40 | 41.21 | 41.39 | 754,823 | +0.19(+0.47%) |
Dec 21, 2020 | 41.22 | 41.28 | 41.05 | 41.19 | 3,279,653 | +0.17(+0.40%) |
Dec 18, 2020 | 41.22 | 41.28 | 40.98 | 41.03 | 648,729 | -0.11(-0.28%) |
Dec 17, 2020 | 41.46 | 41.55 | 41.05 | 41.14 | 1,426,618 | -0.12(-0.29%) |
Dec 16, 2020 | 41.04 | 41.37 | 41.00 | 41.26 | 938,676 | -0.10(-0.24%) |
Dec 15, 2020 | 41.35 | 41.50 | 41.23 | 41.36 | 834,794 | -0.12(-0.29%) |
Dec 14, 2020 | 41.26 | 41.57 | 41.17 | 41.48 | 773,791 | -0.12(-0.29%) |
Dec 11, 2020 | 41.55 | 41.75 | 41.49 | 41.60 | 689,599 | +0.16(+0.38%) |
Dec 10, 2020 | 41.22 | 41.47 | 41.11 | 41.44 | 1,003,737 | +0.35(+0.85%) |
Dec 09, 2020 | 41.03 | 41.23 | 40.90 | 41.10 | 1,660,722 | -0.14(-0.33%) |
Dec 08, 2020 | 41.28 | 41.42 | 41.21 | 41.23 | 921,967 | +0.19(+0.47%) |
Dec 07, 2020 | 40.99 | 41.12 | 40.95 | 41.04 | 948,361 | +0.35(+0.86%) |
Dec 04, 2020 | 40.80 | 40.84 | 40.59 | 40.69 | 1,680,324 | -0.60(-1.44%) |
Dec 03, 2020 | 41.13 | 41.36 | 41.05 | 41.29 | 1,796,663 | +0.32(+0.78%) |
Dec 02, 2020 | 41.12 | 41.14 | 40.78 | 40.97 | 1,140,420 | -0.32(-0.78%) |
Dec 01, 2020 | 41.55 | 41.58 | 41.08 | 41.29 | 1,721,348 | -0.59(-1.41%) |
Nov 30, 2020 | 41.87 | 42.00 | 41.82 | 41.88 | 733,009 | -0.05(-0.11%) |
Nov 27, 2020 | 41.77 | 41.94 | 41.77 | 41.92 | 659,713 | +0.37(+0.88%) |
Nov 25, 2020 | 41.69 | 41.84 | 41.53 | 41.56 | 938,246 | -0.11(-0.26%) |
Nov 24, 2020 | 41.86 | 41.87 | 41.62 | 41.67 | 3,830,744 | -0.38(-0.91%) |
Nov 23, 2020 | 42.06 | 42.10 | 41.93 | 42.05 | 1,070,362 | -0.18(-0.43%) |
Nov 20, 2020 | 41.99 | 42.25 | 41.97 | 42.24 | 956,720 | +0.36(+0.85%) |
Nov 19, 2020 | 41.87 | 42.05 | 41.82 | 41.88 | 769,162 | +0.21(+0.50%) |
Nov 18, 2020 | 41.73 | 41.75 | 41.44 | 41.67 | 1,102,461 | +0.10(+0.24%) |
Nov 17, 2020 | 41.55 | 41.65 | 41.51 | 41.57 | 690,021 | +0.27(+0.66%) |
Nov 16, 2020 | 41.29 | 41.43 | 41.27 | 41.29 | 801,319 | -0.10(-0.24%) |
Nov 13, 2020 | 41.44 | 41.49 | 41.34 | 41.39 | 962,077 | -0.06(-0.15%) |
Nov 12, 2020 | 41.08 | 41.47 | 41.05 | 41.46 | 2,856,035 | +0.64(+1.57%) |
Nov 11, 2020 | 40.60 | 40.85 | 40.60 | 40.82 | 2,262,931 | +0.15(+0.36%) |
Nov 10, 2020 | 40.58 | 40.80 | 40.54 | 40.67 | 2,031,267 | -0.22(-0.54%) |
Nov 09, 2020 | 40.86 | 40.90 | 40.53 | 40.89 | 2,818,162 | -0.84(-2.02%) |
Nov 06, 2020 | 41.76 | 41.84 | 41.60 | 41.73 | 588,658 | -0.48(-1.13%) |
Nov 05, 2020 | 42.27 | 42.31 | 42.02 | 42.21 | 1,016,933 | +0.07(+0.17%) |
Nov 04, 2020 | 42.28 | 42.42 | 42.02 | 42.14 | 2,061,316 | +0.85(+2.06%) |
Nov 03, 2020 | 41.34 | 41.36 | 41.13 | 41.28 | 639,671 | -0.23(-0.55%) |
Nov 02, 2020 | 41.53 | 41.66 | 41.44 | 41.51 | 2,590,764 | +0.28(+0.68%) |
Oct 30, 2020 | 41.58 | 41.67 | 41.20 | 41.23 | 2,090,479 | -0.40(-0.97%) |
Oct 29, 2020 | 42.01 | 42.04 | 41.46 | 41.63 | 3,045,134 | -0.40(-0.96%) |
Oct 28, 2020 | 42.18 | 42.21 | 41.90 | 42.04 | 672,255 | +0.05(+0.11%) |
Oct 27, 2020 | 41.89 | 42.02 | 41.83 | 41.99 | 953,554 | +0.27(+0.66%) |
Oct 26, 2020 | 41.63 | 41.84 | 41.60 | 41.72 | 517,715 | +0.37(+0.88%) |
Oct 23, 2020 | 41.04 | 41.39 | 41.04 | 41.35 | 874,435 | +0.24(+0.58%) |
Oct 22, 2020 | 41.41 | 41.50 | 41.11 | 41.11 | 613,783 | -0.42(-1.01%) |
Oct 21, 2020 | 41.54 | 41.69 | 41.44 | 41.53 | 683,645 | -0.15(-0.35%) |
Oct 20, 2020 | 41.82 | 41.84 | 41.59 | 41.68 | 812,605 | -0.37(-0.87%) |
Oct 19, 2020 | 41.97 | 42.09 | 41.86 | 42.04 | 554,246 | -0.17(-0.41%) |
Oct 16, 2020 | 42.25 | 42.43 | 42.13 | 42.22 | 580,111 | -0.10(-0.24%) |
Oct 15, 2020 | 42.60 | 42.65 | 42.26 | 42.32 | 899,603 | -0.04(-0.09%) |
Oct 14, 2020 | 42.45 | 42.53 | 42.34 | 42.36 | 675,983 | +0.06(+0.15%) |
Oct 13, 2020 | 42.14 | 42.31 | 42.14 | 42.29 | 762,090 | +0.31(+0.74%) |
Oct 12, 2020 | 41.97 | 42.01 | 41.87 | 41.98 | 267,282 | +0.11(+0.26%) |
Oct 09, 2020 | 41.72 | 41.92 | 41.57 | 41.87 | 981,810 | -0.03(-0.07%) |
Oct 08, 2020 | 41.83 | 41.91 | 41.77 | 41.90 | 641,438 | +0.24(+0.57%) |
Oct 07, 2020 | 41.72 | 41.95 | 41.57 | 41.66 | 925,141 | -0.29(-0.70%) |
Oct 06, 2020 | 41.66 | 42.19 | 41.52 | 41.95 | 1,215,236 | +0.20(+0.48%) |
Oct 05, 2020 | 42.10 | 42.10 | 41.73 | 41.75 | 1,695,907 | -0.79(-1.87%) |
Oct 02, 2020 | 42.76 | 42.77 | 42.40 | 42.55 | 2,339,817 | -0.16(-0.39%) |