Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.34 | 41.34 | 41.34 | 121,556 | +0.49(+1.19%) | |
Dec 30, 2020 | 40.23 | 41.07 | 40.23 | 40.86 | 121,556 | +0.68(+1.70%) |
Dec 29, 2020 | 41.04 | 41.18 | 39.93 | 40.17 | 126,264 | -0.88(-2.14%) |
Dec 28, 2020 | 40.87 | 41.39 | 40.51 | 41.05 | 223,669 | +0.56(+1.38%) |
Dec 24, 2020 | 40.55 | 40.58 | 39.86 | 40.49 | 68,289 | +0.23(+0.57%) |
Dec 23, 2020 | 39.33 | 40.37 | 39.33 | 40.26 | 172,120 | +1.08(+2.76%) |
Dec 22, 2020 | 39.86 | 39.86 | 39.11 | 39.18 | 214,497 | -0.50(-1.25%) |
Dec 21, 2020 | 39.06 | 39.72 | 37.95 | 39.68 | 307,574 | +0.56(+1.43%) |
Dec 18, 2020 | 40.20 | 40.77 | 38.70 | 39.12 | 549,923 | -1.23(-3.06%) |
Dec 17, 2020 | 40.86 | 40.86 | 39.94 | 40.35 | 166,837 | -0.36(-0.89%) |
Dec 16, 2020 | 41.21 | 41.21 | 40.57 | 40.71 | 155,012 | -0.24(-0.59%) |
Dec 15, 2020 | 40.71 | 41.33 | 40.12 | 40.95 | 172,998 | +0.59(+1.47%) |
Dec 14, 2020 | 40.44 | 40.65 | 39.70 | 40.36 | 189,858 | +0.67(+1.70%) |
Dec 11, 2020 | 39.96 | 40.70 | 39.63 | 39.68 | 210,728 | -0.86(-2.12%) |
Dec 10, 2020 | 39.79 | 40.63 | 39.58 | 40.55 | 143,273 | +0.30(+0.75%) |
Dec 09, 2020 | 40.93 | 41.37 | 40.00 | 40.24 | 131,888 | -0.14(-0.35%) |
Dec 08, 2020 | 40.15 | 40.82 | 40.04 | 40.39 | 121,076 | -0.14(-0.35%) |
Dec 07, 2020 | 40.20 | 40.83 | 39.84 | 40.53 | 147,963 | -0.09(-0.22%) |
Dec 04, 2020 | 39.85 | 41.22 | 39.82 | 40.62 | 185,373 | +1.06(+2.67%) |
Dec 03, 2020 | 40.13 | 41.19 | 38.89 | 39.56 | 256,407 | +1.30(+3.41%) |
Dec 02, 2020 | 37.74 | 38.51 | 37.74 | 38.26 | 156,596 | +0.28(+0.72%) |
Dec 01, 2020 | 37.63 | 38.62 | 37.63 | 37.98 | 195,955 | +1.30(+3.56%) |
Nov 30, 2020 | 38.72 | 39.05 | 36.49 | 36.68 | 217,081 | -2.26(-5.81%) |
Nov 27, 2020 | 39.85 | 40.31 | 38.45 | 38.94 | 52,963 | -1.00(-2.51%) |
Nov 25, 2020 | 40.07 | 40.48 | 39.35 | 39.94 | 149,200 | -0.63(-1.55%) |
Nov 24, 2020 | 39.68 | 41.14 | 39.33 | 40.57 | 264,576 | +1.88(+4.86%) |
Nov 23, 2020 | 38.98 | 39.37 | 38.35 | 38.69 | 194,352 | +0.39(+1.02%) |
Nov 20, 2020 | 38.20 | 38.66 | 38.03 | 38.30 | 175,907 | -0.67(-1.73%) |
Nov 19, 2020 | 39.17 | 39.17 | 38.23 | 38.97 | 107,999 | -0.08(-0.20%) |
Nov 18, 2020 | 40.86 | 40.91 | 39.05 | 39.05 | 211,277 | -1.30(-3.21%) |
Nov 17, 2020 | 40.15 | 40.76 | 39.68 | 40.35 | 272,227 | -0.54(-1.32%) |
Nov 16, 2020 | 40.01 | 40.98 | 39.43 | 40.89 | 216,323 | +2.45(+6.37%) |
Nov 13, 2020 | 38.47 | 39.18 | 38.02 | 38.44 | 184,134 | +0.47(+1.24%) |
Nov 12, 2020 | 38.27 | 39.73 | 37.37 | 37.97 | 292,495 | -1.10(-2.82%) |
Nov 11, 2020 | 40.81 | 40.81 | 38.58 | 39.07 | 326,977 | -1.75(-4.28%) |
Nov 10, 2020 | 38.27 | 41.06 | 37.64 | 40.82 | 414,163 | +2.93(+7.73%) |
Nov 09, 2020 | 34.65 | 38.79 | 34.20 | 37.89 | 331,546 | +5.81(+18.12%) |
Nov 06, 2020 | 33.36 | 33.36 | 31.88 | 32.08 | 130,832 | -0.75(-2.30%) |
Nov 05, 2020 | 31.92 | 33.16 | 31.82 | 32.83 | 124,318 | +0.91(+2.84%) |
Nov 04, 2020 | 33.86 | 34.32 | 31.91 | 31.93 | 167,572 | -2.78(-8.00%) |
Nov 03, 2020 | 34.31 | 35.02 | 34.05 | 34.71 | 164,353 | +1.22(+3.66%) |
Nov 02, 2020 | 33.02 | 33.81 | 32.73 | 33.48 | 127,351 | +1.13(+3.48%) |
Oct 30, 2020 | 32.07 | 32.71 | 30.22 | 32.35 | 206,830 | +0.25(+0.79%) |
Oct 29, 2020 | 31.42 | 32.35 | 30.62 | 32.10 | 286,200 | +0.54(+1.72%) |
Oct 28, 2020 | 32.21 | 32.64 | 31.51 | 31.56 | 170,262 | -1.42(-4.31%) |
Oct 27, 2020 | 34.23 | 34.23 | 32.92 | 32.98 | 154,125 | -1.35(-3.94%) |
Oct 26, 2020 | 34.02 | 34.39 | 33.50 | 34.33 | 149,053 | +0.04(+0.10%) |
Oct 23, 2020 | 34.75 | 35.36 | 34.03 | 34.29 | 223,012 | +0.17(+0.49%) |
Oct 22, 2020 | 33.35 | 34.66 | 32.55 | 34.13 | 198,207 | +1.10(+3.32%) |
Oct 21, 2020 | 33.27 | 33.27 | 32.23 | 33.03 | 186,531 | +0.64(+1.98%) |
Oct 20, 2020 | 32.08 | 32.82 | 32.03 | 32.39 | 155,344 | +0.68(+2.16%) |
Oct 19, 2020 | 31.90 | 32.23 | 31.50 | 31.71 | 191,036 | +0.18(+0.56%) |
Oct 16, 2020 | 31.49 | 31.61 | 30.61 | 31.53 | 118,628 | +0.12(+0.39%) |
Oct 15, 2020 | 30.14 | 31.51 | 29.56 | 31.41 | 129,258 | +0.65(+2.11%) |
Oct 14, 2020 | 31.36 | 31.92 | 30.76 | 30.76 | 115,743 | -0.42(-1.35%) |
Oct 13, 2020 | 31.30 | 32.10 | 31.06 | 31.18 | 143,341 | -1.25(-3.87%) |
Oct 12, 2020 | 31.44 | 32.46 | 31.28 | 32.43 | 159,418 | +0.99(+3.15%) |
Oct 09, 2020 | 32.03 | 32.42 | 31.41 | 31.44 | 143,015 | -0.72(-2.24%) |
Oct 08, 2020 | 31.94 | 32.26 | 29.84 | 32.16 | 221,298 | +0.47(+1.47%) |
Oct 07, 2020 | 31.42 | 32.15 | 31.17 | 31.70 | 275,850 | +0.72(+2.32%) |
Oct 06, 2020 | 31.08 | 31.99 | 30.79 | 30.98 | 370,718 | +0.38(+1.23%) |
Oct 05, 2020 | 29.77 | 30.66 | 29.39 | 30.60 | 173,892 | +1.32(+4.53%) |
Oct 02, 2020 | 27.85 | 29.52 | 27.63 | 29.27 | 181,418 | +0.82(+2.87%) |