Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.98 | 39.98 | 39.98 | 400,354 | -0.41(-1.03%) | |
Dec 30, 2020 | 40.88 | 40.96 | 40.33 | 40.39 | 400,354 | -0.19(-0.48%) |
Dec 29, 2020 | 41.16 | 41.33 | 40.28 | 40.59 | 301,166 | -0.36(-0.87%) |
Dec 28, 2020 | 41.86 | 42.14 | 40.48 | 40.94 | 479,494 | -0.43(-1.05%) |
Dec 24, 2020 | 40.52 | 41.60 | 40.45 | 41.38 | 212,366 | +0.65(+1.61%) |
Dec 23, 2020 | 40.68 | 41.45 | 40.46 | 40.72 | 339,416 | +0.17(+0.42%) |
Dec 22, 2020 | 40.50 | 40.67 | 39.50 | 40.55 | 408,658 | +0.18(+0.44%) |
Dec 21, 2020 | 39.57 | 40.47 | 38.65 | 40.37 | 619,526 | +0.56(+1.40%) |
Dec 18, 2020 | 40.33 | 40.52 | 39.34 | 39.82 | 1,422,215 | -0.28(-0.69%) |
Dec 17, 2020 | 40.28 | 40.60 | 39.44 | 40.10 | 662,053 | +0.36(+0.90%) |
Dec 16, 2020 | 38.82 | 40.67 | 38.82 | 39.74 | 1,415,959 | +0.93(+2.40%) |
Dec 15, 2020 | 38.32 | 39.44 | 38.00 | 38.81 | 817,435 | +0.57(+1.50%) |
Dec 14, 2020 | 40.24 | 40.81 | 38.16 | 38.23 | 754,789 | -1.51(-3.80%) |
Dec 11, 2020 | 40.61 | 41.44 | 38.33 | 39.74 | 1,717,404 | -1.70(-4.09%) |
Dec 10, 2020 | 41.44 | 41.89 | 40.17 | 41.44 | 737,502 | +0.01(+0.03%) |
Dec 09, 2020 | 43.91 | 44.36 | 40.95 | 41.42 | 989,258 | -2.45(-5.59%) |
Dec 08, 2020 | 44.24 | 45.08 | 43.75 | 43.88 | 672,815 | -0.62(-1.40%) |
Dec 07, 2020 | 45.22 | 45.98 | 44.35 | 44.50 | 455,482 | -0.89(-1.96%) |
Dec 04, 2020 | 43.91 | 45.54 | 43.61 | 45.39 | 593,775 | +1.12(+2.52%) |
Dec 03, 2020 | 45.96 | 46.01 | 42.92 | 44.27 | 1,041,736 | +0.48(+1.09%) |
Dec 02, 2020 | 43.57 | 44.24 | 43.06 | 43.80 | 627,320 | +0.04(+0.08%) |
Dec 01, 2020 | 43.35 | 44.33 | 42.54 | 43.76 | 788,247 | +0.40(+0.92%) |
Nov 30, 2020 | 42.12 | 43.74 | 42.09 | 43.36 | 845,388 | +1.38(+3.30%) |
Nov 27, 2020 | 42.74 | 43.57 | 41.95 | 41.98 | 266,079 | -0.07(-0.17%) |
Nov 25, 2020 | 42.24 | 42.72 | 41.48 | 42.05 | 626,201 | +0.03(+0.07%) |
Nov 24, 2020 | 43.02 | 43.02 | 40.26 | 42.02 | 723,814 | -0.42(-0.99%) |
Nov 23, 2020 | 42.07 | 42.67 | 41.16 | 42.44 | 515,235 | +1.04(+2.51%) |
Nov 20, 2020 | 42.26 | 42.66 | 41.07 | 41.40 | 738,556 | -0.90(-2.12%) |
Nov 19, 2020 | 41.19 | 42.56 | 40.49 | 42.30 | 478,673 | +0.87(+2.10%) |
Nov 18, 2020 | 42.95 | 43.91 | 41.28 | 41.43 | 1,448,709 | -1.45(-3.37%) |
Nov 17, 2020 | 41.70 | 43.68 | 41.36 | 42.87 | 1,173,660 | +0.76(+1.80%) |
Nov 16, 2020 | 40.82 | 42.18 | 40.00 | 42.12 | 1,219,375 | +1.81(+4.49%) |
Nov 13, 2020 | 38.75 | 40.34 | 38.56 | 40.31 | 931,616 | +1.86(+4.83%) |
Nov 12, 2020 | 37.78 | 38.58 | 36.74 | 38.45 | 559,433 | +0.68(+1.79%) |
Nov 11, 2020 | 35.53 | 37.97 | 35.43 | 37.77 | 848,209 | +2.25(+6.34%) |
Nov 10, 2020 | 35.29 | 35.95 | 34.40 | 35.52 | 663,355 | -0.30(-0.84%) |
Nov 09, 2020 | 36.60 | 37.35 | 35.11 | 35.82 | 756,790 | -0.27(-0.75%) |
Nov 06, 2020 | 36.87 | 37.10 | 35.77 | 36.09 | 347,236 | -0.58(-1.59%) |
Nov 05, 2020 | 36.25 | 37.04 | 36.12 | 36.68 | 383,163 | +0.86(+2.41%) |
Nov 04, 2020 | 36.66 | 37.27 | 35.52 | 35.81 | 437,631 | -0.08(-0.22%) |
Nov 03, 2020 | 35.78 | 36.43 | 35.51 | 35.89 | 387,874 | +0.61(+1.73%) |
Nov 02, 2020 | 35.10 | 36.21 | 34.75 | 35.28 | 507,691 | +0.65(+1.88%) |
Oct 30, 2020 | 35.51 | 35.51 | 33.88 | 34.63 | 702,837 | -1.15(-3.20%) |
Oct 29, 2020 | 35.74 | 36.14 | 34.56 | 35.78 | 455,947 | +0.17(+0.48%) |
Oct 28, 2020 | 36.72 | 36.91 | 35.56 | 35.60 | 534,358 | -1.85(-4.94%) |
Oct 27, 2020 | 36.86 | 37.86 | 36.75 | 37.45 | 438,847 | +0.72(+1.95%) |
Oct 26, 2020 | 38.44 | 38.52 | 36.34 | 36.74 | 953,578 | -1.78(-4.62%) |
Oct 23, 2020 | 39.45 | 40.23 | 37.90 | 38.52 | 586,188 | -0.89(-2.27%) |
Oct 22, 2020 | 39.11 | 41.32 | 38.72 | 39.41 | 988,654 | +0.50(+1.27%) |
Oct 21, 2020 | 38.75 | 39.31 | 38.04 | 38.91 | 731,464 | +0.26(+0.66%) |
Oct 20, 2020 | 37.96 | 39.71 | 37.94 | 38.66 | 1,805,127 | +1.29(+3.44%) |
Oct 19, 2020 | 36.91 | 37.58 | 36.83 | 37.37 | 533,483 | +0.72(+1.96%) |
Oct 16, 2020 | 36.43 | 37.58 | 36.43 | 36.65 | 727,705 | +0.15(+0.41%) |
Oct 15, 2020 | 36.77 | 37.77 | 35.93 | 36.50 | 527,578 | -0.68(-1.82%) |
Oct 14, 2020 | 36.56 | 37.36 | 36.27 | 37.18 | 383,065 | +0.56(+1.52%) |
Oct 13, 2020 | 35.33 | 36.91 | 34.83 | 36.62 | 677,622 | +1.06(+2.99%) |
Oct 12, 2020 | 35.38 | 35.74 | 34.78 | 35.56 | 618,779 | +0.48(+1.36%) |
Oct 09, 2020 | 34.45 | 35.19 | 34.21 | 35.08 | 584,379 | +1.00(+2.93%) |
Oct 08, 2020 | 33.97 | 34.19 | 33.34 | 34.08 | 492,680 | +0.24(+0.72%) |
Oct 07, 2020 | 33.43 | 34.60 | 33.05 | 33.84 | 1,919,421 | +1.01(+3.07%) |
Oct 06, 2020 | 31.27 | 33.02 | 31.27 | 32.83 | 776,028 | +1.44(+4.59%) |
Oct 05, 2020 | 31.07 | 31.56 | 31.06 | 31.39 | 400,366 | +0.44(+1.43%) |
Oct 02, 2020 | 30.90 | 31.56 | 30.82 | 30.95 | 446,931 | -0.58(-1.85%) |