Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.19 | 42.19 | 42.19 | 11,108 | +0.21(+0.50%) | |
Dec 30, 2020 | 41.98 | 42.11 | 41.92 | 41.98 | 11,108 | +0.15(+0.35%) |
Dec 29, 2020 | 42.05 | 42.10 | 41.83 | 41.83 | 24,336 | -0.22(-0.52%) |
Dec 28, 2020 | 42.10 | 42.10 | 41.97 | 42.05 | 35,222 | +0.21(+0.50%) |
Dec 24, 2020 | 41.79 | 41.84 | 41.72 | 41.84 | 1,200 | +0.07(+0.16%) |
Dec 23, 2020 | 41.87 | 41.89 | 41.76 | 41.77 | 12,612 | +0.03(+0.08%) |
Dec 22, 2020 | 41.87 | 41.88 | 41.73 | 41.73 | 12,942 | -0.08(-0.18%) |
Dec 21, 2020 | 41.38 | 41.88 | 41.26 | 41.81 | 21,012 | -0.16(-0.39%) |
Dec 18, 2020 | 42.37 | 42.37 | 41.74 | 41.98 | 19,600 | -0.19(-0.44%) |
Dec 17, 2020 | 42.02 | 42.23 | 42.01 | 42.16 | 9,634 | +0.20(+0.48%) |
Dec 16, 2020 | 41.95 | 42.03 | 41.81 | 41.96 | 10,590 | +0.18(+0.42%) |
Dec 15, 2020 | 41.53 | 41.79 | 41.51 | 41.78 | 16,184 | +0.47(+1.13%) |
Dec 14, 2020 | 41.52 | 41.75 | 41.22 | 41.31 | 9,092 | +0.02(+0.04%) |
Dec 11, 2020 | 40.98 | 41.30 | 40.98 | 41.30 | 7,000 | -0.10(-0.25%) |
Dec 10, 2020 | 41.02 | 41.48 | 41.02 | 41.40 | 4,760 | -0.05(-0.13%) |
Dec 09, 2020 | 41.70 | 41.75 | 41.30 | 41.46 | 37,392 | -0.23(-0.54%) |
Dec 08, 2020 | 41.52 | 41.73 | 41.52 | 41.68 | 13,464 | +0.18(+0.44%) |
Dec 07, 2020 | 41.51 | 41.63 | 41.50 | 41.50 | 13,460 | -0.12(-0.29%) |
Dec 04, 2020 | 41.51 | 41.62 | 41.46 | 41.62 | 35,200 | +0.40(+0.97%) |
Dec 03, 2020 | 41.28 | 41.34 | 41.19 | 41.22 | 8,900 | -0.05(-0.12%) |
Dec 02, 2020 | 41.02 | 41.35 | 41.02 | 41.27 | 109,622 | +0.16(+0.39%) |
Dec 01, 2020 | 40.92 | 41.34 | 40.92 | 41.11 | 18,060 | +0.40(+0.99%) |
Nov 30, 2020 | 40.62 | 40.85 | 40.50 | 40.71 | 5,872 | -0.09(-0.22%) |
Nov 27, 2020 | 40.86 | 40.86 | 40.80 | 40.80 | 4,000 | +0.02(+0.06%) |
Nov 25, 2020 | 40.78 | 40.78 | 40.62 | 40.77 | 21,000 | -0.06(-0.14%) |
Nov 24, 2020 | 40.42 | 40.83 | 40.42 | 40.83 | 9,498 | +0.70(+1.73%) |
Nov 23, 2020 | 40.09 | 40.27 | 39.90 | 40.13 | 16,796 | +0.14(+0.35%) |
Nov 20, 2020 | 40.00 | 40.14 | 39.99 | 40.00 | 13,600 | -0.09(-0.22%) |
Nov 19, 2020 | 39.90 | 40.16 | 39.86 | 40.09 | 18,902 | +0.08(+0.19%) |
Nov 18, 2020 | 40.41 | 40.49 | 40.01 | 40.01 | 16,010 | -0.45(-1.10%) |
Nov 17, 2020 | 40.25 | 40.54 | 40.19 | 40.45 | 11,934 | -0.10(-0.25%) |
Nov 16, 2020 | 40.53 | 40.57 | 40.34 | 40.55 | 10,966 | +0.42(+1.05%) |
Nov 13, 2020 | 39.91 | 40.20 | 39.87 | 40.13 | 12,800 | +0.65(+1.66%) |
Nov 12, 2020 | 39.76 | 39.90 | 39.32 | 39.48 | 12,840 | -0.41(-1.02%) |
Nov 11, 2020 | 39.66 | 39.90 | 39.41 | 39.89 | 102,106 | +0.39(+0.98%) |
Nov 10, 2020 | 39.49 | 39.59 | 39.15 | 39.50 | 8,496 | +0.06(+0.16%) |
Nov 09, 2020 | 40.56 | 41.17 | 39.42 | 39.44 | 25,292 | +0.03(+0.08%) |
Nov 06, 2020 | 39.41 | 39.45 | 39.27 | 39.40 | 23,600 | -0.10(-0.25%) |
Nov 05, 2020 | 39.37 | 39.66 | 39.37 | 39.50 | 39,656 | +0.61(+1.56%) |
Nov 04, 2020 | 38.30 | 39.18 | 38.28 | 38.90 | 12,494 | +0.97(+2.56%) |
Nov 03, 2020 | 37.47 | 38.05 | 37.47 | 37.93 | 12,548 | +0.76(+2.06%) |
Nov 02, 2020 | 37.16 | 37.29 | 36.88 | 37.16 | 24,166 | +0.54(+1.47%) |
Oct 30, 2020 | 36.58 | 36.62 | 36.36 | 36.62 | 25,600 | -0.54(-1.44%) |
Oct 29, 2020 | 36.58 | 37.31 | 36.58 | 37.16 | 24,318 | +0.47(+1.29%) |
Oct 28, 2020 | 37.08 | 37.13 | 36.69 | 36.69 | 117,720 | -1.28(-3.36%) |
Oct 27, 2020 | 38.05 | 38.15 | 37.96 | 37.96 | 40,064 | -0.15(-0.40%) |
Oct 26, 2020 | 38.47 | 38.54 | 37.78 | 38.12 | 31,244 | -0.69(-1.79%) |
Oct 23, 2020 | 38.71 | 38.81 | 38.51 | 38.81 | 17,800 | +0.12(+0.32%) |
Oct 22, 2020 | 38.52 | 38.74 | 38.52 | 38.68 | 13,154 | +0.05(+0.13%) |
Oct 21, 2020 | 38.72 | 38.82 | 38.59 | 38.63 | 16,032 | -0.10(-0.27%) |
Oct 20, 2020 | 38.73 | 39.06 | 38.73 | 38.74 | 7,204 | +0.20(+0.52%) |
Oct 19, 2020 | 39.42 | 39.42 | 38.54 | 38.54 | 11,986 | -0.76(-1.94%) |
Oct 16, 2020 | 39.38 | 39.56 | 39.30 | 39.30 | 17,200 | -0.01(-0.03%) |
Oct 15, 2020 | 39.09 | 39.31 | 39.08 | 39.31 | 10,594 | -0.07(-0.19%) |
Oct 14, 2020 | 39.72 | 39.72 | 39.37 | 39.38 | 8,008 | -0.19(-0.48%) |
Oct 13, 2020 | 39.80 | 39.83 | 39.53 | 39.58 | 37,438 | -0.18(-0.47%) |
Oct 12, 2020 | 39.29 | 39.93 | 38.07 | 39.76 | 164,852 | +0.62(+1.59%) |
Oct 09, 2020 | 39.22 | 39.22 | 39.05 | 39.14 | 4,600 | +0.27(+0.70%) |
Oct 08, 2020 | 38.80 | 38.88 | 38.77 | 38.86 | 10,386 | +0.33(+0.84%) |
Oct 07, 2020 | 38.27 | 38.55 | 38.27 | 38.54 | 10,526 | +0.66(+1.75%) |
Oct 06, 2020 | 38.56 | 38.60 | 37.82 | 37.88 | 44,830 | -0.65(-1.68%) |
Oct 05, 2020 | 38.39 | 38.52 | 38.27 | 38.52 | 6,506 | +0.60(+1.58%) |
Oct 02, 2020 | 38.02 | 38.09 | 37.77 | 37.92 | 13,400 | -0.29(-0.75%) |