Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.69 | 41.69 | 41.69 | 495,135 | +0.71(+1.73%) | |
Dec 30, 2020 | 40.50 | 41.17 | 40.48 | 40.98 | 495,135 | +0.70(+1.74%) |
Dec 29, 2020 | 40.96 | 40.96 | 40.05 | 40.28 | 567,451 | -0.54(-1.33%) |
Dec 28, 2020 | 41.81 | 41.90 | 40.80 | 40.83 | 1,031,776 | -0.55(-1.34%) |
Dec 24, 2020 | 41.27 | 41.54 | 40.89 | 41.38 | 334,172 | +0.01(+0.02%) |
Dec 23, 2020 | 41.65 | 41.79 | 40.89 | 41.37 | 886,494 | +0.04(+0.09%) |
Dec 22, 2020 | 41.37 | 41.61 | 40.73 | 41.33 | 420,941 | +0.01(+0.02%) |
Dec 21, 2020 | 40.33 | 41.72 | 40.07 | 41.32 | 762,948 | -0.15(-0.35%) |
Dec 18, 2020 | 42.03 | 42.56 | 41.03 | 41.47 | 1,600,341 | -0.35(-0.84%) |
Dec 17, 2020 | 42.05 | 42.24 | 41.03 | 41.82 | 751,620 | -0.06(-0.14%) |
Dec 16, 2020 | 41.43 | 42.07 | 40.92 | 41.88 | 737,260 | +0.48(+1.15%) |
Dec 15, 2020 | 40.02 | 41.40 | 39.42 | 41.40 | 841,109 | +1.85(+4.67%) |
Dec 14, 2020 | 40.35 | 40.46 | 39.28 | 39.55 | 1,014,725 | -0.30(-0.76%) |
Dec 11, 2020 | 40.75 | 41.10 | 39.32 | 39.85 | 1,035,460 | -0.74(-1.82%) |
Dec 10, 2020 | 40.23 | 40.98 | 39.85 | 40.59 | 874,095 | -0.18(-0.45%) |
Dec 09, 2020 | 41.92 | 42.16 | 40.31 | 40.78 | 1,112,552 | -0.40(-0.97%) |
Dec 08, 2020 | 40.38 | 41.75 | 40.09 | 41.18 | 1,300,703 | +0.36(+0.88%) |
Dec 07, 2020 | 41.11 | 41.50 | 40.43 | 40.82 | 811,229 | -0.27(-0.66%) |
Dec 04, 2020 | 39.27 | 41.15 | 39.02 | 41.09 | 1,568,220 | +2.10(+5.38%) |
Dec 03, 2020 | 38.05 | 39.50 | 37.65 | 38.99 | 1,422,755 | +1.08(+2.84%) |
Dec 02, 2020 | 37.25 | 38.20 | 36.91 | 37.91 | 799,421 | +0.32(+0.85%) |
Dec 01, 2020 | 37.96 | 38.17 | 37.00 | 37.59 | 1,412,175 | +0.20(+0.55%) |
Nov 30, 2020 | 38.27 | 38.37 | 36.72 | 37.39 | 1,099,849 | -1.02(-2.66%) |
Nov 27, 2020 | 38.13 | 39.52 | 38.13 | 38.41 | 760,689 | +0.14(+0.36%) |
Nov 25, 2020 | 38.50 | 38.54 | 37.73 | 38.27 | 1,060,065 | -0.13(-0.33%) |
Nov 24, 2020 | 37.75 | 38.69 | 37.56 | 38.40 | 1,344,715 | +1.39(+3.75%) |
Nov 23, 2020 | 36.66 | 37.24 | 35.62 | 37.01 | 1,740,161 | +0.53(+1.46%) |
Nov 20, 2020 | 36.23 | 36.79 | 35.96 | 36.47 | 1,363,043 | +0.01(+0.03%) |
Nov 19, 2020 | 35.01 | 36.71 | 34.48 | 36.46 | 1,317,442 | +1.45(+4.13%) |
Nov 18, 2020 | 34.79 | 35.86 | 34.44 | 35.02 | 1,013,844 | +0.35(+1.01%) |
Nov 17, 2020 | 34.12 | 35.20 | 33.83 | 34.67 | 913,243 | +0.05(+0.14%) |
Nov 16, 2020 | 34.86 | 35.03 | 33.97 | 34.62 | 1,432,486 | +0.81(+2.38%) |
Nov 13, 2020 | 33.05 | 34.49 | 32.99 | 33.81 | 1,262,668 | +1.31(+4.03%) |
Nov 12, 2020 | 32.31 | 33.01 | 31.74 | 32.50 | 1,208,866 | -0.27(-0.83%) |
Nov 11, 2020 | 33.40 | 33.78 | 32.14 | 32.77 | 1,241,554 | -0.52(-1.58%) |
Nov 10, 2020 | 33.23 | 33.89 | 32.20 | 33.30 | 1,516,806 | +0.18(+0.56%) |
Nov 09, 2020 | 35.27 | 37.28 | 33.06 | 33.11 | 2,383,631 | +0.84(+2.59%) |
Nov 06, 2020 | 32.74 | 33.13 | 31.98 | 32.28 | 819,885 | -0.40(-1.22%) |
Nov 05, 2020 | 32.05 | 33.21 | 32.05 | 32.68 | 1,369,439 | +1.04(+3.29%) |
Nov 04, 2020 | 31.68 | 32.52 | 31.03 | 31.64 | 1,258,886 | -0.03(-0.09%) |
Nov 03, 2020 | 31.08 | 31.99 | 30.90 | 31.67 | 1,103,168 | +1.07(+3.49%) |
Nov 02, 2020 | 30.94 | 31.18 | 30.10 | 30.60 | 1,615,384 | -0.21(-0.69%) |
Oct 30, 2020 | 30.60 | 31.11 | 29.43 | 30.81 | 1,724,909 | +0.35(+1.15%) |
Oct 29, 2020 | 30.47 | 31.51 | 29.89 | 30.46 | 3,189,953 | +0.12(+0.38%) |
Oct 28, 2020 | 30.79 | 32.30 | 30.06 | 30.35 | 2,421,519 | -1.07(-3.40%) |
Oct 27, 2020 | 34.17 | 34.17 | 30.72 | 31.41 | 4,132,318 | -1.67(-5.05%) |
Oct 26, 2020 | 33.03 | 34.22 | 32.19 | 33.08 | 1,958,414 | -0.62(-1.84%) |
Oct 23, 2020 | 33.73 | 33.99 | 32.59 | 33.71 | 1,549,484 | +0.20(+0.61%) |
Oct 22, 2020 | 32.90 | 33.68 | 32.90 | 33.50 | 902,675 | +0.80(+2.44%) |
Oct 21, 2020 | 33.06 | 33.67 | 32.59 | 32.71 | 880,428 | -0.09(-0.27%) |
Oct 20, 2020 | 33.41 | 33.75 | 32.58 | 32.79 | 1,271,789 | -0.53(-1.60%) |
Oct 19, 2020 | 34.05 | 34.53 | 33.15 | 33.33 | 1,179,209 | -0.70(-2.06%) |
Oct 16, 2020 | 33.59 | 34.76 | 33.23 | 34.03 | 1,682,082 | +0.91(+2.76%) |
Oct 15, 2020 | 31.71 | 33.32 | 31.32 | 33.11 | 1,261,647 | +1.42(+4.47%) |
Oct 14, 2020 | 32.21 | 32.47 | 31.62 | 31.70 | 774,348 | -0.34(-1.06%) |
Oct 13, 2020 | 31.26 | 32.31 | 30.94 | 32.04 | 938,617 | +0.46(+1.45%) |
Oct 12, 2020 | 31.81 | 32.11 | 31.24 | 31.58 | 1,393,926 | +0.22(+0.71%) |
Oct 09, 2020 | 31.65 | 31.81 | 31.00 | 31.36 | 1,187,824 | -0.12(-0.37%) |
Oct 08, 2020 | 30.75 | 31.54 | 30.75 | 31.47 | 1,400,280 | +1.08(+3.55%) |
Oct 07, 2020 | 30.55 | 30.88 | 29.97 | 30.39 | 1,952,694 | +0.37(+1.23%) |
Oct 06, 2020 | 31.57 | 31.98 | 29.98 | 30.02 | 1,701,320 | -1.28(-4.10%) |
Oct 05, 2020 | 31.32 | 31.63 | 30.39 | 31.31 | 1,895,100 | +0.25(+0.81%) |
Oct 02, 2020 | 29.31 | 31.37 | 29.15 | 31.05 | 1,721,717 | +0.51(+1.69%) |