Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.38 | 44.38 | 44.38 | 753,291 | +0.59(+1.35%) | |
Dec 30, 2020 | 43.42 | 44.10 | 43.30 | 43.78 | 753,291 | +0.35(+0.82%) |
Dec 29, 2020 | 43.99 | 44.30 | 43.35 | 43.43 | 595,214 | -0.35(-0.81%) |
Dec 28, 2020 | 43.67 | 44.29 | 43.57 | 43.78 | 531,228 | +0.41(+0.95%) |
Dec 24, 2020 | 43.48 | 43.61 | 43.11 | 43.37 | 304,456 | -0.10(-0.23%) |
Dec 23, 2020 | 42.87 | 43.75 | 42.87 | 43.47 | 1,059,054 | +1.03(+2.44%) |
Dec 22, 2020 | 42.97 | 43.35 | 42.41 | 42.43 | 933,435 | -0.71(-1.64%) |
Dec 21, 2020 | 43.05 | 43.39 | 42.30 | 43.14 | 1,224,219 | -0.03(-0.07%) |
Dec 18, 2020 | 43.75 | 43.99 | 42.78 | 43.17 | 3,659,254 | -0.60(-1.37%) |
Dec 17, 2020 | 43.91 | 44.10 | 43.37 | 43.77 | 1,271,248 | +0.05(+0.11%) |
Dec 16, 2020 | 43.77 | 43.96 | 43.45 | 43.73 | 1,076,175 | +0.03(+0.07%) |
Dec 15, 2020 | 42.63 | 43.89 | 42.62 | 43.70 | 1,264,319 | +1.44(+3.41%) |
Dec 14, 2020 | 43.72 | 43.73 | 42.25 | 42.26 | 1,269,617 | -0.78(-1.81%) |
Dec 11, 2020 | 42.37 | 43.28 | 42.37 | 43.04 | 882,729 | +0.00(+0.00%) |
Dec 10, 2020 | 42.19 | 43.14 | 41.96 | 43.04 | 979,877 | +0.49(+1.16%) |
Dec 09, 2020 | 42.80 | 42.96 | 42.37 | 42.54 | 881,304 | -0.21(-0.48%) |
Dec 08, 2020 | 41.61 | 42.88 | 41.57 | 42.75 | 1,092,667 | +0.60(+1.43%) |
Dec 07, 2020 | 42.37 | 42.69 | 42.05 | 42.15 | 888,830 | -0.58(-1.36%) |
Dec 04, 2020 | 42.18 | 42.99 | 42.06 | 42.73 | 1,040,283 | +0.72(+1.71%) |
Dec 03, 2020 | 41.90 | 42.57 | 41.74 | 42.01 | 804,027 | +0.05(+0.12%) |
Dec 02, 2020 | 41.70 | 42.09 | 41.32 | 41.96 | 881,799 | +0.01(+0.02%) |
Dec 01, 2020 | 42.35 | 42.79 | 41.89 | 41.95 | 1,123,631 | +0.64(+1.55%) |
Nov 30, 2020 | 42.49 | 42.97 | 41.14 | 41.31 | 3,607,603 | -1.48(-3.46%) |
Nov 27, 2020 | 43.64 | 43.74 | 42.70 | 42.79 | 500,663 | -0.95(-2.16%) |
Nov 25, 2020 | 43.91 | 43.96 | 42.92 | 43.74 | 715,537 | -0.51(-1.16%) |
Nov 24, 2020 | 43.81 | 44.36 | 43.58 | 44.25 | 1,262,156 | +1.40(+3.27%) |
Nov 23, 2020 | 42.35 | 42.91 | 42.19 | 42.85 | 970,621 | +1.10(+2.64%) |
Nov 20, 2020 | 42.02 | 42.61 | 41.62 | 41.74 | 821,211 | -0.40(-0.96%) |
Nov 19, 2020 | 41.99 | 42.26 | 41.21 | 42.15 | 860,093 | -0.25(-0.58%) |
Nov 18, 2020 | 43.09 | 43.43 | 42.39 | 42.39 | 583,535 | -0.59(-1.37%) |
Nov 17, 2020 | 42.33 | 43.12 | 41.91 | 42.98 | 665,009 | +0.04(+0.09%) |
Nov 16, 2020 | 43.13 | 43.13 | 42.02 | 42.94 | 600,137 | +1.31(+3.14%) |
Nov 13, 2020 | 40.99 | 41.80 | 40.62 | 41.63 | 621,268 | +1.23(+3.04%) |
Nov 12, 2020 | 40.39 | 40.94 | 39.94 | 40.40 | 842,598 | -0.30(-0.73%) |
Nov 11, 2020 | 41.91 | 41.91 | 40.40 | 40.70 | 930,230 | -0.99(-2.38%) |
Nov 10, 2020 | 42.29 | 42.75 | 41.55 | 41.69 | 1,103,638 | -0.19(-0.45%) |
Nov 09, 2020 | 40.91 | 42.78 | 40.39 | 41.88 | 1,292,588 | +4.78(+12.89%) |
Nov 06, 2020 | 37.43 | 37.98 | 37.05 | 37.10 | 776,204 | -0.20(-0.53%) |
Nov 05, 2020 | 36.02 | 37.60 | 36.02 | 37.29 | 909,323 | +1.46(+4.07%) |
Nov 04, 2020 | 36.23 | 37.21 | 35.68 | 35.84 | 1,038,827 | -1.46(-3.91%) |
Nov 03, 2020 | 37.43 | 37.66 | 36.97 | 37.29 | 826,309 | +0.55(+1.50%) |
Nov 02, 2020 | 35.57 | 36.98 | 34.83 | 36.74 | 1,262,018 | +2.61(+7.64%) |
Oct 30, 2020 | 33.63 | 34.33 | 33.53 | 34.13 | 922,301 | +0.45(+1.34%) |
Oct 29, 2020 | 32.53 | 34.00 | 32.24 | 33.68 | 877,207 | +0.94(+2.89%) |
Oct 28, 2020 | 32.67 | 33.37 | 32.59 | 32.74 | 987,842 | -0.88(-2.61%) |
Oct 27, 2020 | 34.41 | 34.63 | 33.61 | 33.61 | 770,573 | -0.96(-2.79%) |
Oct 26, 2020 | 35.16 | 35.18 | 34.34 | 34.58 | 718,093 | -1.08(-3.04%) |
Oct 23, 2020 | 35.69 | 35.99 | 35.40 | 35.66 | 554,213 | +0.30(+0.84%) |
Oct 22, 2020 | 34.90 | 35.57 | 34.77 | 35.37 | 750,819 | +0.32(+0.93%) |
Oct 21, 2020 | 34.69 | 35.31 | 34.57 | 35.04 | 787,681 | +0.35(+1.02%) |
Oct 20, 2020 | 34.76 | 35.37 | 34.62 | 34.69 | 699,148 | +0.30(+0.86%) |
Oct 19, 2020 | 35.12 | 35.41 | 34.34 | 34.39 | 416,366 | -0.79(-2.24%) |
Oct 16, 2020 | 35.06 | 35.64 | 34.74 | 35.18 | 362,804 | +0.10(+0.28%) |
Oct 15, 2020 | 34.25 | 35.12 | 34.17 | 35.08 | 406,189 | +0.29(+0.82%) |
Oct 14, 2020 | 35.21 | 35.71 | 34.76 | 34.79 | 775,350 | -0.52(-1.48%) |
Oct 13, 2020 | 36.33 | 36.67 | 35.21 | 35.32 | 631,150 | -1.46(-3.96%) |
Oct 12, 2020 | 36.28 | 36.90 | 36.19 | 36.77 | 608,701 | +0.37(+1.03%) |
Oct 09, 2020 | 36.72 | 36.85 | 36.09 | 36.40 | 535,621 | -0.01(-0.03%) |
Oct 08, 2020 | 35.91 | 36.48 | 35.75 | 36.41 | 473,262 | +0.88(+2.47%) |
Oct 07, 2020 | 35.22 | 35.69 | 35.17 | 35.53 | 597,491 | +0.59(+1.69%) |
Oct 06, 2020 | 35.98 | 36.01 | 34.92 | 34.94 | 717,341 | -0.64(-1.80%) |
Oct 05, 2020 | 35.52 | 35.88 | 34.98 | 35.58 | 454,302 | +0.64(+1.83%) |
Oct 02, 2020 | 33.73 | 35.23 | 33.47 | 34.94 | 570,063 | +0.63(+1.84%) |