Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.51 | 45.51 | 45.51 | 76,721 | +0.66(+1.47%) | |
Dec 30, 2020 | 44.84 | 45.19 | 44.48 | 44.85 | 76,721 | +0.10(+0.22%) |
Dec 29, 2020 | 44.72 | 44.98 | 44.05 | 44.75 | 97,871 | +0.08(+0.18%) |
Dec 28, 2020 | 43.98 | 45.08 | 43.60 | 44.67 | 76,891 | +0.82(+1.87%) |
Dec 24, 2020 | 44.19 | 44.27 | 43.63 | 43.85 | 21,405 | -0.32(-0.73%) |
Dec 23, 2020 | 42.84 | 44.30 | 42.84 | 44.17 | 67,132 | +1.42(+3.31%) |
Dec 22, 2020 | 43.03 | 43.43 | 42.72 | 42.76 | 56,086 | -0.19(-0.44%) |
Dec 21, 2020 | 41.89 | 43.23 | 41.89 | 42.95 | 79,915 | +1.20(+2.87%) |
Dec 18, 2020 | 41.75 | 44.95 | 41.75 | 41.75 | 639,502 | +0.00(+0.00%) |
Dec 17, 2020 | 42.49 | 42.50 | 41.30 | 41.75 | 61,928 | -0.53(-1.26%) |
Dec 16, 2020 | 42.86 | 42.86 | 41.85 | 42.28 | 95,379 | -0.48(-1.12%) |
Dec 15, 2020 | 41.82 | 43.21 | 41.65 | 42.76 | 98,103 | +1.32(+3.18%) |
Dec 14, 2020 | 40.46 | 41.65 | 39.87 | 41.44 | 88,393 | +1.29(+3.21%) |
Dec 11, 2020 | 39.85 | 40.50 | 39.65 | 40.15 | 100,705 | -0.06(-0.16%) |
Dec 10, 2020 | 39.72 | 40.56 | 39.70 | 40.21 | 99,252 | +0.01(+0.02%) |
Dec 09, 2020 | 39.90 | 40.48 | 38.91 | 40.20 | 91,330 | +0.79(+2.01%) |
Dec 08, 2020 | 37.97 | 39.81 | 37.74 | 39.41 | 169,389 | +1.44(+3.80%) |
Dec 07, 2020 | 36.85 | 37.97 | 36.58 | 37.97 | 132,985 | +0.87(+2.36%) |
Dec 04, 2020 | 35.48 | 37.22 | 35.35 | 37.09 | 92,387 | +2.17(+6.22%) |
Dec 03, 2020 | 34.70 | 35.22 | 33.96 | 34.92 | 89,326 | +0.48(+1.39%) |
Dec 02, 2020 | 33.79 | 34.67 | 33.42 | 34.44 | 29,805 | +0.55(+1.62%) |
Dec 01, 2020 | 34.22 | 34.28 | 33.39 | 33.89 | 97,360 | +0.74(+2.23%) |
Nov 30, 2020 | 34.18 | 34.42 | 33.02 | 33.15 | 92,508 | -1.39(-4.02%) |
Nov 27, 2020 | 34.85 | 35.16 | 34.10 | 34.54 | 50,020 | -0.51(-1.47%) |
Nov 25, 2020 | 35.58 | 35.58 | 34.61 | 35.06 | 43,920 | -0.68(-1.89%) |
Nov 24, 2020 | 34.90 | 35.89 | 34.89 | 35.73 | 114,299 | +1.52(+4.45%) |
Nov 23, 2020 | 34.90 | 34.98 | 34.04 | 34.21 | 70,277 | +0.21(+0.61%) |
Nov 20, 2020 | 34.05 | 34.87 | 33.65 | 34.00 | 42,810 | -0.47(-1.36%) |
Nov 19, 2020 | 34.42 | 34.56 | 33.82 | 34.47 | 33,534 | -0.16(-0.47%) |
Nov 18, 2020 | 35.31 | 35.83 | 34.60 | 34.63 | 51,176 | -0.76(-2.14%) |
Nov 17, 2020 | 34.43 | 35.64 | 34.24 | 35.39 | 61,613 | -0.03(-0.08%) |
Nov 16, 2020 | 35.13 | 35.66 | 34.59 | 35.42 | 79,315 | +1.43(+4.22%) |
Nov 13, 2020 | 34.38 | 34.65 | 33.64 | 33.98 | 101,149 | +0.55(+1.65%) |
Nov 12, 2020 | 33.32 | 34.26 | 32.83 | 33.43 | 91,300 | -0.41(-1.20%) |
Nov 11, 2020 | 35.43 | 35.74 | 33.37 | 33.84 | 99,263 | -1.45(-4.11%) |
Nov 10, 2020 | 35.48 | 35.73 | 34.45 | 35.29 | 122,147 | +0.80(+2.33%) |
Nov 09, 2020 | 31.87 | 35.44 | 31.69 | 34.49 | 312,189 | +3.70(+12.01%) |
Nov 06, 2020 | 31.85 | 31.92 | 30.68 | 30.79 | 72,312 | -0.61(-1.95%) |
Nov 05, 2020 | 30.25 | 31.57 | 30.25 | 31.40 | 59,755 | +1.13(+3.72%) |
Nov 04, 2020 | 32.30 | 32.57 | 29.99 | 30.28 | 98,039 | -2.64(-8.03%) |
Nov 03, 2020 | 32.45 | 33.15 | 32.09 | 32.92 | 98,265 | +1.07(+3.37%) |
Nov 02, 2020 | 31.02 | 32.58 | 30.82 | 31.85 | 64,704 | +1.34(+4.40%) |
Oct 30, 2020 | 30.83 | 31.36 | 30.19 | 30.50 | 64,770 | -0.36(-1.17%) |
Oct 29, 2020 | 30.11 | 30.92 | 29.63 | 30.86 | 51,693 | +0.60(+1.97%) |
Oct 28, 2020 | 30.43 | 30.88 | 30.26 | 30.27 | 87,187 | -0.75(-2.41%) |
Oct 27, 2020 | 31.07 | 31.72 | 30.76 | 31.02 | 86,214 | -0.32(-1.04%) |
Oct 26, 2020 | 31.38 | 31.99 | 30.77 | 31.34 | 114,483 | -0.62(-1.95%) |
Oct 23, 2020 | 32.12 | 32.44 | 31.59 | 31.96 | 51,350 | +0.07(+0.23%) |
Oct 22, 2020 | 30.95 | 31.93 | 30.95 | 31.89 | 83,614 | +0.87(+2.82%) |
Oct 21, 2020 | 31.15 | 31.54 | 31.00 | 31.02 | 89,421 | -0.10(-0.32%) |
Oct 20, 2020 | 31.03 | 31.74 | 30.19 | 31.12 | 59,764 | +0.97(+3.23%) |
Oct 19, 2020 | 30.68 | 30.85 | 30.10 | 30.14 | 50,287 | -0.47(-1.53%) |
Oct 16, 2020 | 30.80 | 31.33 | 30.25 | 30.61 | 39,927 | -0.44(-1.42%) |
Oct 15, 2020 | 30.14 | 31.34 | 29.82 | 31.05 | 49,951 | +0.83(+2.74%) |
Oct 14, 2020 | 30.51 | 30.90 | 29.81 | 30.22 | 49,340 | -0.35(-1.15%) |
Oct 13, 2020 | 31.00 | 31.21 | 30.48 | 30.57 | 45,023 | -0.89(-2.84%) |
Oct 12, 2020 | 31.02 | 31.69 | 30.66 | 31.47 | 48,872 | +0.47(+1.51%) |
Oct 09, 2020 | 31.60 | 32.22 | 30.93 | 31.00 | 51,683 | -0.39(-1.24%) |
Oct 08, 2020 | 31.09 | 31.62 | 30.60 | 31.39 | 44,074 | +0.60(+1.96%) |
Oct 07, 2020 | 30.47 | 31.05 | 29.98 | 30.78 | 106,213 | +0.54(+1.79%) |
Oct 06, 2020 | 30.37 | 31.42 | 30.10 | 30.24 | 75,520 | +0.00(+0.00%) |
Oct 05, 2020 | 29.59 | 30.28 | 29.59 | 30.24 | 59,200 | +0.84(+2.86%) |
Oct 02, 2020 | 28.09 | 29.63 | 28.09 | 29.40 | 55,167 | +0.69(+2.40%) |