Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.76 | 43.76 | 43.76 | 135,179 | -0.01(-0.02%) | |
Dec 30, 2020 | 43.68 | 44.28 | 42.26 | 43.77 | 135,179 | +0.42(+0.97%) |
Dec 29, 2020 | 44.12 | 44.12 | 42.09 | 43.35 | 243,952 | -0.64(-1.45%) |
Dec 28, 2020 | 44.65 | 44.96 | 43.06 | 43.99 | 443,347 | -0.10(-0.23%) |
Dec 24, 2020 | 43.84 | 44.16 | 43.53 | 44.09 | 72,600 | +0.63(+1.45%) |
Dec 23, 2020 | 43.50 | 43.60 | 42.95 | 43.46 | 262,397 | +0.32(+0.74%) |
Dec 22, 2020 | 42.62 | 43.86 | 42.24 | 43.14 | 188,673 | +0.44(+1.03%) |
Dec 21, 2020 | 41.40 | 42.85 | 41.36 | 42.70 | 430,597 | +0.47(+1.11%) |
Dec 18, 2020 | 40.72 | 42.97 | 39.90 | 42.23 | 1,160,700 | +1.93(+4.79%) |
Dec 17, 2020 | 39.79 | 41.22 | 39.74 | 40.30 | 247,061 | +0.46(+1.15%) |
Dec 16, 2020 | 39.03 | 39.96 | 38.62 | 39.84 | 200,035 | +1.30(+3.37%) |
Dec 15, 2020 | 37.75 | 38.73 | 37.48 | 38.54 | 200,827 | +0.87(+2.31%) |
Dec 14, 2020 | 37.18 | 38.41 | 37.18 | 37.67 | 246,223 | +1.12(+3.06%) |
Dec 11, 2020 | 37.71 | 37.90 | 36.34 | 36.55 | 193,500 | -1.35(-3.56%) |
Dec 10, 2020 | 35.98 | 38.17 | 35.98 | 37.90 | 174,675 | +1.16(+3.16%) |
Dec 09, 2020 | 37.16 | 37.49 | 36.28 | 36.74 | 389,658 | -0.14(-0.38%) |
Dec 08, 2020 | 36.75 | 37.90 | 35.98 | 36.88 | 320,580 | +0.16(+0.42%) |
Dec 07, 2020 | 36.27 | 37.30 | 36.26 | 36.73 | 656,138 | +0.48(+1.31%) |
Dec 04, 2020 | 34.61 | 36.30 | 34.45 | 36.25 | 177,500 | +1.83(+5.32%) |
Dec 03, 2020 | 34.20 | 34.90 | 34.05 | 34.42 | 206,161 | +0.12(+0.35%) |
Dec 02, 2020 | 34.52 | 34.57 | 33.88 | 34.30 | 277,656 | -0.39(-1.12%) |
Dec 01, 2020 | 34.75 | 35.64 | 34.56 | 34.69 | 223,245 | +0.23(+0.67%) |
Nov 30, 2020 | 35.20 | 35.20 | 34.38 | 34.46 | 262,241 | -0.93(-2.63%) |
Nov 27, 2020 | 35.51 | 36.06 | 34.93 | 35.39 | 78,600 | +0.10(+0.28%) |
Nov 25, 2020 | 35.36 | 35.85 | 34.89 | 35.29 | 150,400 | -0.15(-0.42%) |
Nov 24, 2020 | 34.88 | 35.63 | 34.66 | 35.44 | 427,226 | +0.54(+1.55%) |
Nov 23, 2020 | 34.47 | 34.97 | 34.34 | 34.90 | 333,159 | +0.41(+1.19%) |
Nov 20, 2020 | 34.60 | 35.17 | 34.24 | 34.49 | 745,800 | -0.59(-1.68%) |
Nov 19, 2020 | 35.27 | 35.44 | 34.59 | 35.08 | 276,273 | -0.25(-0.71%) |
Nov 18, 2020 | 36.79 | 36.99 | 35.32 | 35.33 | 267,332 | -1.41(-3.84%) |
Nov 17, 2020 | 35.58 | 36.91 | 35.08 | 36.74 | 303,903 | +0.86(+2.40%) |
Nov 16, 2020 | 36.92 | 37.29 | 35.58 | 35.88 | 228,882 | -0.41(-1.13%) |
Nov 13, 2020 | 36.14 | 36.50 | 35.46 | 36.29 | 212,200 | +0.53(+1.48%) |
Nov 12, 2020 | 36.04 | 36.57 | 34.72 | 35.76 | 343,533 | -0.53(-1.46%) |
Nov 11, 2020 | 36.04 | 36.73 | 35.76 | 36.29 | 274,684 | +0.43(+1.20%) |
Nov 10, 2020 | 36.38 | 36.85 | 35.54 | 35.86 | 475,074 | -0.18(-0.50%) |
Nov 09, 2020 | 37.10 | 37.97 | 36.01 | 36.04 | 379,852 | +0.94(+2.68%) |
Nov 06, 2020 | 36.29 | 36.42 | 34.77 | 35.10 | 429,100 | -0.90(-2.50%) |
Nov 05, 2020 | 36.79 | 37.27 | 35.50 | 36.00 | 400,437 | -0.25(-0.69%) |
Nov 04, 2020 | 35.21 | 36.43 | 34.38 | 36.25 | 373,944 | +0.92(+2.60%) |
Nov 03, 2020 | 35.63 | 37.21 | 34.97 | 35.33 | 385,356 | +0.20(+0.57%) |
Nov 02, 2020 | 36.04 | 36.79 | 34.47 | 35.13 | 289,649 | -0.52(-1.46%) |
Oct 30, 2020 | 36.08 | 36.66 | 35.26 | 35.65 | 221,500 | -0.51(-1.41%) |
Oct 29, 2020 | 35.70 | 36.72 | 35.70 | 36.16 | 139,540 | +0.28(+0.78%) |
Oct 28, 2020 | 37.53 | 38.05 | 35.75 | 35.88 | 261,567 | -2.35(-6.15%) |
Oct 27, 2020 | 38.78 | 39.31 | 37.88 | 38.23 | 240,642 | -0.53(-1.37%) |
Oct 26, 2020 | 38.61 | 39.40 | 38.24 | 38.76 | 163,086 | -0.32(-0.82%) |
Oct 23, 2020 | 38.65 | 39.19 | 38.21 | 39.08 | 185,100 | +0.68(+1.77%) |
Oct 22, 2020 | 37.46 | 38.53 | 37.27 | 38.40 | 138,153 | +1.13(+3.03%) |
Oct 21, 2020 | 38.24 | 38.49 | 36.60 | 37.27 | 200,919 | -0.87(-2.28%) |
Oct 20, 2020 | 38.11 | 38.67 | 37.64 | 38.14 | 232,096 | +0.27(+0.71%) |
Oct 19, 2020 | 38.82 | 39.05 | 37.70 | 37.87 | 180,751 | -0.71(-1.84%) |
Oct 16, 2020 | 37.38 | 38.78 | 36.39 | 38.58 | 233,200 | +1.15(+3.07%) |
Oct 15, 2020 | 36.23 | 37.62 | 34.43 | 37.43 | 255,922 | +0.66(+1.79%) |
Oct 14, 2020 | 37.38 | 38.72 | 36.69 | 36.77 | 139,981 | -0.49(-1.32%) |
Oct 13, 2020 | 37.17 | 37.43 | 36.53 | 37.26 | 245,513 | -0.22(-0.59%) |
Oct 12, 2020 | 38.14 | 38.50 | 37.21 | 37.48 | 213,387 | -0.54(-1.42%) |
Oct 09, 2020 | 37.85 | 38.38 | 37.67 | 38.02 | 144,400 | +0.52(+1.39%) |
Oct 08, 2020 | 38.25 | 38.35 | 37.24 | 37.50 | 338,769 | -0.18(-0.48%) |
Oct 07, 2020 | 37.18 | 37.90 | 36.72 | 37.68 | 226,095 | +0.79(+2.14%) |
Oct 06, 2020 | 37.85 | 38.00 | 36.22 | 36.89 | 399,594 | -0.69(-1.84%) |
Oct 05, 2020 | 37.95 | 38.27 | 36.51 | 37.58 | 390,814 | +0.08(+0.21%) |
Oct 02, 2020 | 37.09 | 38.11 | 36.23 | 37.50 | 278,700 | -0.25(-0.66%) |