Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.85 | 41.85 | 41.85 | 81,566 | +0.33(+0.81%) | |
Dec 30, 2020 | 42.01 | 42.01 | 41.42 | 41.51 | 81,566 | -0.32(-0.78%) |
Dec 29, 2020 | 42.43 | 43.01 | 41.75 | 41.84 | 127,734 | -0.38(-0.90%) |
Dec 28, 2020 | 42.20 | 42.50 | 41.88 | 42.22 | 129,967 | +0.27(+0.64%) |
Dec 24, 2020 | 41.92 | 42.63 | 41.73 | 41.95 | 71,082 | +0.32(+0.76%) |
Dec 23, 2020 | 41.61 | 41.95 | 41.46 | 41.63 | 152,940 | +0.35(+0.85%) |
Dec 22, 2020 | 41.68 | 41.68 | 41.03 | 41.28 | 208,915 | -0.39(-0.94%) |
Dec 21, 2020 | 42.18 | 43.03 | 41.42 | 41.67 | 254,156 | -1.04(-2.43%) |
Dec 18, 2020 | 43.08 | 43.27 | 42.62 | 42.71 | 1,104,689 | -0.37(-0.86%) |
Dec 17, 2020 | 43.09 | 43.31 | 42.64 | 43.08 | 179,045 | +0.17(+0.39%) |
Dec 16, 2020 | 43.19 | 43.83 | 42.90 | 42.92 | 231,304 | -0.01(-0.02%) |
Dec 15, 2020 | 42.56 | 43.08 | 41.28 | 42.92 | 236,690 | +0.55(+1.29%) |
Dec 14, 2020 | 40.29 | 42.71 | 40.20 | 42.38 | 396,909 | +2.30(+5.75%) |
Dec 11, 2020 | 40.05 | 40.59 | 39.94 | 40.07 | 163,813 | -0.08(-0.21%) |
Dec 10, 2020 | 40.54 | 40.56 | 40.06 | 40.16 | 138,726 | -0.68(-1.66%) |
Dec 09, 2020 | 40.97 | 41.34 | 40.61 | 40.84 | 140,189 | -0.03(-0.07%) |
Dec 08, 2020 | 40.78 | 41.05 | 40.49 | 40.86 | 144,919 | -0.19(-0.45%) |
Dec 07, 2020 | 40.82 | 41.22 | 40.75 | 41.05 | 142,313 | +0.12(+0.29%) |
Dec 04, 2020 | 40.25 | 41.07 | 40.24 | 40.93 | 101,992 | +0.90(+2.25%) |
Dec 03, 2020 | 40.19 | 40.58 | 39.97 | 40.03 | 95,562 | -0.13(-0.32%) |
Dec 02, 2020 | 39.43 | 40.49 | 39.43 | 40.16 | 270,410 | +0.29(+0.73%) |
Dec 01, 2020 | 40.40 | 40.45 | 39.83 | 39.87 | 238,051 | -0.19(-0.48%) |
Nov 30, 2020 | 40.15 | 40.33 | 39.89 | 40.06 | 252,889 | -0.30(-0.75%) |
Nov 27, 2020 | 40.28 | 40.53 | 40.05 | 40.36 | 60,859 | +0.01(+0.02%) |
Nov 25, 2020 | 40.83 | 40.83 | 40.21 | 40.35 | 111,322 | -0.66(-1.60%) |
Nov 24, 2020 | 40.21 | 41.06 | 39.83 | 41.01 | 320,430 | +1.27(+3.21%) |
Nov 23, 2020 | 39.57 | 39.99 | 39.32 | 39.74 | 288,463 | +0.38(+0.96%) |
Nov 20, 2020 | 39.14 | 39.72 | 39.01 | 39.36 | 177,379 | +0.17(+0.42%) |
Nov 19, 2020 | 39.20 | 39.61 | 38.86 | 39.19 | 148,884 | +0.04(+0.09%) |
Nov 18, 2020 | 39.48 | 40.09 | 39.15 | 39.15 | 222,774 | -0.26(-0.66%) |
Nov 17, 2020 | 40.38 | 40.38 | 39.28 | 39.41 | 345,440 | -1.27(-3.13%) |
Nov 16, 2020 | 40.20 | 40.93 | 40.01 | 40.69 | 341,861 | +0.98(+2.47%) |
Nov 13, 2020 | 38.88 | 39.98 | 38.26 | 39.71 | 154,313 | +1.07(+2.77%) |
Nov 12, 2020 | 40.09 | 40.39 | 38.53 | 38.64 | 243,483 | -1.75(-4.34%) |
Nov 11, 2020 | 40.55 | 40.71 | 39.79 | 40.39 | 265,612 | -0.01(-0.02%) |
Nov 10, 2020 | 39.25 | 40.44 | 39.05 | 40.40 | 258,570 | +1.24(+3.16%) |
Nov 09, 2020 | 38.12 | 39.59 | 37.73 | 39.16 | 390,759 | +2.15(+5.81%) |
Nov 06, 2020 | 37.38 | 37.40 | 36.60 | 37.01 | 167,958 | -0.32(-0.87%) |
Nov 05, 2020 | 36.48 | 37.87 | 36.48 | 37.33 | 430,254 | +0.97(+2.67%) |
Nov 04, 2020 | 36.70 | 37.20 | 36.31 | 36.37 | 253,017 | -0.37(-1.01%) |
Nov 03, 2020 | 35.91 | 36.93 | 35.73 | 36.73 | 182,958 | +1.17(+3.30%) |
Nov 02, 2020 | 35.28 | 35.63 | 34.67 | 35.56 | 276,410 | +0.58(+1.66%) |
Oct 30, 2020 | 35.11 | 35.33 | 34.64 | 34.98 | 228,059 | -0.37(-1.04%) |
Oct 29, 2020 | 35.23 | 35.53 | 34.88 | 35.35 | 148,455 | +0.16(+0.45%) |
Oct 28, 2020 | 35.78 | 36.12 | 35.05 | 35.19 | 187,545 | -1.14(-3.13%) |
Oct 27, 2020 | 36.81 | 36.99 | 36.28 | 36.33 | 192,669 | -0.52(-1.40%) |
Oct 26, 2020 | 36.75 | 37.02 | 36.25 | 36.85 | 196,786 | -0.22(-0.60%) |
Oct 23, 2020 | 37.22 | 37.45 | 36.97 | 37.07 | 151,931 | -0.08(-0.22%) |
Oct 22, 2020 | 37.63 | 37.79 | 36.91 | 37.15 | 185,565 | -0.36(-0.96%) |
Oct 21, 2020 | 37.98 | 38.41 | 37.51 | 37.51 | 237,393 | -0.54(-1.41%) |
Oct 20, 2020 | 38.37 | 38.54 | 37.80 | 38.05 | 166,231 | -0.31(-0.82%) |
Oct 19, 2020 | 39.40 | 39.71 | 38.20 | 38.36 | 203,119 | -0.96(-2.44%) |
Oct 16, 2020 | 39.29 | 39.62 | 39.10 | 39.32 | 108,398 | -0.11(-0.28%) |
Oct 15, 2020 | 38.11 | 39.49 | 38.11 | 39.43 | 185,952 | +0.88(+2.28%) |
Oct 14, 2020 | 38.42 | 39.03 | 38.25 | 38.55 | 258,072 | +0.21(+0.55%) |
Oct 13, 2020 | 38.52 | 38.91 | 38.21 | 38.34 | 207,879 | -0.42(-1.10%) |
Oct 12, 2020 | 38.40 | 38.89 | 38.05 | 38.77 | 127,084 | +0.31(+0.82%) |
Oct 09, 2020 | 38.61 | 38.94 | 38.43 | 38.45 | 124,642 | +0.08(+0.22%) |
Oct 08, 2020 | 38.21 | 38.67 | 37.99 | 38.37 | 229,511 | +0.37(+0.97%) |
Oct 07, 2020 | 38.41 | 38.45 | 37.87 | 38.00 | 223,609 | -0.29(-0.75%) |
Oct 06, 2020 | 38.85 | 39.26 | 38.11 | 38.29 | 182,003 | -0.37(-0.96%) |
Oct 05, 2020 | 38.43 | 38.88 | 38.20 | 38.66 | 123,367 | +0.45(+1.18%) |
Oct 02, 2020 | 37.45 | 38.48 | 37.24 | 38.20 | 159,187 | +0.33(+0.88%) |