Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.60 | 40.60 | 40.60 | 4,251 | +0.89(+2.24%) | |
Dec 30, 2020 | 40.30 | 40.41 | 39.71 | 39.71 | 4,251 | -0.16(-0.40%) |
Dec 29, 2020 | 40.04 | 40.41 | 39.87 | 39.87 | 6,172 | +0.22(+0.55%) |
Dec 28, 2020 | 40.18 | 40.79 | 39.65 | 39.65 | 7,485 | -0.01(-0.02%) |
Dec 24, 2020 | 39.77 | 40.40 | 39.66 | 39.66 | 2,625 | -0.57(-1.43%) |
Dec 23, 2020 | 39.68 | 40.23 | 39.15 | 40.23 | 3,679 | +0.78(+1.98%) |
Dec 22, 2020 | 38.17 | 39.49 | 38.17 | 39.45 | 7,345 | +0.75(+1.93%) |
Dec 21, 2020 | 37.52 | 38.70 | 36.74 | 38.70 | 14,950 | +1.19(+3.18%) |
Dec 18, 2020 | 38.98 | 39.24 | 37.51 | 37.51 | 34,120 | -1.33(-3.42%) |
Dec 17, 2020 | 38.41 | 38.84 | 37.90 | 38.84 | 7,876 | +0.96(+2.52%) |
Dec 16, 2020 | 38.56 | 39.27 | 37.50 | 37.88 | 17,312 | -0.13(-0.34%) |
Dec 15, 2020 | 38.60 | 39.27 | 38.00 | 38.01 | 22,496 | -0.60(-1.56%) |
Dec 14, 2020 | 39.79 | 40.29 | 38.61 | 38.61 | 13,372 | -0.77(-1.95%) |
Dec 11, 2020 | 40.01 | 40.01 | 39.38 | 39.38 | 3,960 | -1.27(-3.12%) |
Dec 10, 2020 | 39.68 | 40.65 | 39.40 | 40.65 | 2,068 | +0.93(+2.33%) |
Dec 09, 2020 | 40.09 | 40.50 | 39.73 | 39.73 | 7,030 | -0.42(-1.05%) |
Dec 08, 2020 | 39.70 | 40.15 | 39.65 | 40.15 | 4,768 | +0.67(+1.70%) |
Dec 07, 2020 | 39.35 | 40.19 | 39.19 | 39.48 | 9,039 | -1.18(-2.91%) |
Dec 04, 2020 | 40.05 | 40.66 | 39.39 | 40.66 | 4,163 | +1.45(+3.69%) |
Dec 03, 2020 | 39.54 | 39.56 | 39.08 | 39.21 | 2,808 | -0.16(-0.40%) |
Dec 02, 2020 | 39.10 | 39.99 | 39.00 | 39.37 | 6,316 | +0.58(+1.50%) |
Dec 01, 2020 | 39.50 | 39.52 | 38.61 | 38.79 | 5,284 | -0.04(-0.10%) |
Nov 30, 2020 | 39.44 | 39.54 | 37.77 | 38.83 | 9,239 | -1.37(-3.41%) |
Nov 27, 2020 | 39.72 | 40.20 | 39.48 | 40.20 | 2,843 | -0.59(-1.45%) |
Nov 25, 2020 | 40.63 | 41.06 | 40.63 | 40.79 | 3,655 | -0.93(-2.22%) |
Nov 24, 2020 | 41.66 | 41.74 | 41.12 | 41.71 | 7,642 | +0.38(+0.93%) |
Nov 23, 2020 | 40.59 | 41.33 | 40.10 | 41.33 | 10,994 | +0.74(+1.82%) |
Nov 20, 2020 | 39.49 | 40.59 | 39.49 | 40.59 | 3,858 | +0.39(+0.98%) |
Nov 19, 2020 | 39.64 | 40.32 | 39.39 | 40.20 | 2,701 | +0.17(+0.42%) |
Nov 18, 2020 | 40.88 | 40.97 | 39.46 | 40.03 | 6,807 | -0.58(-1.43%) |
Nov 17, 2020 | 40.71 | 41.35 | 40.61 | 40.61 | 6,108 | -0.37(-0.91%) |
Nov 16, 2020 | 40.22 | 41.14 | 40.22 | 40.99 | 7,658 | +1.75(+4.47%) |
Nov 13, 2020 | 40.08 | 40.82 | 39.23 | 39.23 | 4,772 | -0.70(-1.75%) |
Nov 12, 2020 | 40.63 | 40.73 | 39.66 | 39.93 | 6,947 | -1.43(-3.45%) |
Nov 11, 2020 | 41.37 | 41.37 | 40.76 | 41.36 | 5,066 | -0.61(-1.45%) |
Nov 10, 2020 | 40.42 | 42.20 | 39.99 | 41.97 | 16,702 | +1.64(+4.08%) |
Nov 09, 2020 | 40.38 | 42.76 | 40.18 | 40.33 | 22,051 | +0.93(+2.35%) |
Nov 06, 2020 | 40.08 | 40.08 | 39.39 | 39.40 | 3,757 | -0.38(-0.97%) |
Nov 05, 2020 | 39.47 | 40.28 | 39.47 | 39.78 | 15,227 | -0.16(-0.39%) |
Nov 04, 2020 | 39.43 | 39.94 | 39.38 | 39.94 | 7,770 | -0.42(-1.05%) |
Nov 03, 2020 | 37.71 | 40.38 | 37.71 | 40.37 | 14,346 | +3.13(+8.41%) |
Nov 02, 2020 | 38.02 | 38.17 | 37.17 | 37.23 | 4,879 | -0.01(-0.03%) |
Oct 30, 2020 | 36.89 | 37.59 | 36.89 | 37.24 | 7,006 | +0.05(+0.13%) |
Oct 29, 2020 | 37.57 | 37.65 | 36.54 | 37.19 | 9,199 | -0.02(-0.05%) |
Oct 28, 2020 | 37.05 | 37.62 | 36.08 | 37.21 | 11,263 | -0.45(-1.20%) |
Oct 27, 2020 | 38.73 | 38.90 | 37.54 | 37.67 | 15,039 | -0.75(-1.95%) |
Oct 26, 2020 | 39.29 | 39.51 | 38.42 | 38.42 | 5,785 | -0.97(-2.47%) |
Oct 23, 2020 | 39.84 | 40.25 | 39.38 | 39.39 | 11,068 | -0.01(-0.03%) |
Oct 22, 2020 | 40.11 | 40.20 | 39.40 | 39.40 | 13,275 | -0.71(-1.77%) |
Oct 21, 2020 | 39.18 | 40.11 | 39.01 | 40.11 | 4,688 | +0.47(+1.19%) |
Oct 20, 2020 | 38.47 | 39.64 | 38.47 | 39.64 | 1,633 | +1.48(+3.87%) |
Oct 19, 2020 | 38.05 | 38.20 | 37.53 | 38.16 | 4,671 | +0.66(+1.76%) |
Oct 16, 2020 | 37.81 | 38.60 | 37.50 | 37.50 | 3,046 | -0.65(-1.70%) |
Oct 15, 2020 | 37.43 | 38.18 | 37.42 | 38.15 | 2,205 | -0.28(-0.72%) |
Oct 14, 2020 | 38.44 | 38.44 | 37.59 | 38.43 | 1,264 | +1.49(+4.03%) |
Oct 13, 2020 | 37.95 | 38.01 | 36.94 | 36.94 | 3,001 | -0.88(-2.32%) |
Oct 12, 2020 | 39.96 | 39.96 | 37.81 | 37.81 | 5,480 | -2.24(-5.58%) |
Oct 09, 2020 | 39.46 | 40.05 | 39.20 | 40.05 | 4,061 | +1.21(+3.12%) |
Oct 08, 2020 | 39.63 | 39.63 | 38.84 | 38.84 | 4,155 | -0.37(-0.95%) |
Oct 07, 2020 | 39.24 | 39.87 | 39.10 | 39.21 | 5,813 | +1.45(+3.83%) |
Oct 06, 2020 | 39.93 | 40.18 | 37.77 | 37.77 | 10,900 | -1.02(-2.64%) |
Oct 05, 2020 | 39.40 | 40.63 | 38.79 | 38.79 | 11,903 | -0.35(-0.91%) |
Oct 02, 2020 | 37.45 | 39.43 | 37.45 | 39.14 | 5,889 | +0.74(+1.92%) |