Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.18 | 40.18 | 40.18 | 1,462,208 | -0.10(-0.24%) | |
Dec 30, 2020 | 39.85 | 40.80 | 39.85 | 40.28 | 1,462,208 | +0.77(+1.95%) |
Dec 29, 2020 | 40.66 | 40.83 | 38.82 | 39.51 | 1,168,934 | -0.76(-1.89%) |
Dec 28, 2020 | 39.78 | 40.72 | 39.76 | 40.27 | 1,261,607 | +1.08(+2.76%) |
Dec 24, 2020 | 38.52 | 39.88 | 38.17 | 39.19 | 1,050,421 | -1.33(-3.29%) |
Dec 23, 2020 | 41.07 | 41.65 | 40.21 | 40.53 | 1,339,211 | -0.19(-0.46%) |
Dec 22, 2020 | 39.75 | 41.16 | 39.53 | 40.71 | 2,021,448 | +1.69(+4.32%) |
Dec 21, 2020 | 37.79 | 39.05 | 37.27 | 39.03 | 1,117,372 | +0.35(+0.91%) |
Dec 18, 2020 | 39.02 | 39.09 | 38.35 | 38.68 | 826,116 | -0.29(-0.74%) |
Dec 17, 2020 | 38.78 | 39.34 | 38.09 | 38.96 | 1,383,017 | +0.65(+1.71%) |
Dec 16, 2020 | 38.57 | 38.58 | 37.71 | 38.31 | 1,237,617 | +0.04(+0.11%) |
Dec 15, 2020 | 37.65 | 38.63 | 36.92 | 38.27 | 1,230,253 | +0.85(+2.28%) |
Dec 14, 2020 | 38.64 | 38.99 | 37.27 | 37.41 | 663,572 | -0.40(-1.06%) |
Dec 11, 2020 | 38.47 | 38.77 | 37.36 | 37.82 | 829,904 | -0.74(-1.91%) |
Dec 10, 2020 | 38.14 | 39.08 | 37.99 | 38.55 | 842,484 | +0.11(+0.28%) |
Dec 09, 2020 | 39.53 | 39.84 | 37.70 | 38.45 | 1,282,716 | -0.70(-1.78%) |
Dec 08, 2020 | 38.51 | 39.47 | 38.31 | 39.14 | 959,644 | +0.55(+1.42%) |
Dec 07, 2020 | 38.72 | 38.78 | 38.03 | 38.59 | 880,074 | -0.13(-0.34%) |
Dec 04, 2020 | 37.61 | 39.11 | 37.52 | 38.72 | 1,355,970 | +1.82(+4.92%) |
Dec 03, 2020 | 37.59 | 37.81 | 36.67 | 36.91 | 1,175,768 | -0.67(-1.79%) |
Dec 02, 2020 | 38.31 | 38.43 | 37.53 | 37.58 | 1,228,232 | -0.71(-1.86%) |
Dec 01, 2020 | 39.29 | 39.49 | 38.03 | 38.29 | 853,935 | -0.24(-0.62%) |
Nov 30, 2020 | 39.36 | 39.49 | 38.36 | 38.53 | 1,523,411 | -0.88(-2.24%) |
Nov 27, 2020 | 39.13 | 39.80 | 38.94 | 39.41 | 985,549 | -0.16(-0.39%) |
Nov 25, 2020 | 38.81 | 39.77 | 38.64 | 39.57 | 1,343,753 | +0.20(+0.50%) |
Nov 24, 2020 | 39.21 | 39.62 | 38.60 | 39.37 | 1,479,652 | +0.65(+1.67%) |
Nov 23, 2020 | 37.25 | 38.89 | 37.17 | 38.72 | 2,557,193 | +1.81(+4.90%) |
Nov 20, 2020 | 36.64 | 37.18 | 36.42 | 36.92 | 1,216,573 | +0.37(+1.01%) |
Nov 19, 2020 | 36.30 | 37.96 | 35.70 | 36.55 | 2,011,182 | -0.56(-1.52%) |
Nov 18, 2020 | 37.41 | 37.97 | 37.06 | 37.11 | 1,912,050 | -0.04(-0.11%) |
Nov 17, 2020 | 36.42 | 37.24 | 36.24 | 37.15 | 1,612,180 | -0.16(-0.44%) |
Nov 16, 2020 | 36.10 | 37.40 | 35.95 | 37.32 | 1,702,916 | +1.61(+4.52%) |
Nov 13, 2020 | 34.70 | 35.71 | 34.19 | 35.70 | 1,044,435 | +1.20(+3.49%) |
Nov 12, 2020 | 34.01 | 34.70 | 33.91 | 34.50 | 1,631,563 | +0.07(+0.19%) |
Nov 11, 2020 | 34.48 | 34.56 | 34.18 | 34.44 | 1,273,232 | -0.09(-0.26%) |
Nov 10, 2020 | 33.64 | 34.91 | 33.13 | 34.53 | 1,032,374 | +0.29(+0.84%) |
Nov 09, 2020 | 35.21 | 35.44 | 33.96 | 34.24 | 1,582,961 | +0.52(+1.55%) |
Nov 06, 2020 | 33.56 | 34.24 | 33.11 | 33.72 | 1,884,479 | +0.17(+0.51%) |
Nov 05, 2020 | 31.23 | 33.59 | 31.21 | 33.54 | 2,254,853 | +3.09(+10.16%) |
Nov 04, 2020 | 30.69 | 30.90 | 29.49 | 30.45 | 2,021,858 | -0.65(-2.11%) |
Nov 03, 2020 | 31.64 | 31.71 | 30.51 | 31.10 | 1,044,343 | +0.07(+0.24%) |
Nov 02, 2020 | 30.69 | 31.78 | 30.54 | 31.03 | 1,527,481 | +0.74(+2.43%) |
Oct 30, 2020 | 30.29 | 30.60 | 29.25 | 30.29 | 1,277,292 | -0.06(-0.19%) |
Oct 29, 2020 | 29.34 | 30.55 | 29.34 | 30.35 | 989,020 | +1.09(+3.72%) |
Oct 28, 2020 | 29.76 | 29.76 | 29.00 | 29.26 | 995,420 | -1.29(-4.21%) |
Oct 27, 2020 | 29.94 | 30.98 | 29.88 | 30.55 | 1,425,975 | +0.73(+2.44%) |
Oct 26, 2020 | 30.08 | 30.85 | 29.47 | 29.82 | 1,779,126 | -0.70(-2.28%) |
Oct 23, 2020 | 30.60 | 30.76 | 30.11 | 30.51 | 1,149,502 | +0.09(+0.30%) |
Oct 22, 2020 | 29.95 | 30.56 | 29.84 | 30.42 | 971,413 | +0.43(+1.45%) |
Oct 21, 2020 | 29.22 | 30.44 | 28.88 | 29.99 | 1,765,772 | +1.34(+4.69%) |
Oct 20, 2020 | 28.58 | 29.05 | 28.43 | 28.65 | 981,418 | +0.29(+1.01%) |
Oct 19, 2020 | 28.32 | 28.91 | 28.12 | 28.36 | 1,088,206 | +0.04(+0.14%) |
Oct 16, 2020 | 28.28 | 28.52 | 27.72 | 28.32 | 1,079,865 | +0.25(+0.87%) |
Oct 15, 2020 | 27.49 | 28.20 | 27.44 | 28.08 | 727,090 | -0.19(-0.67%) |
Oct 14, 2020 | 28.18 | 28.51 | 27.73 | 28.26 | 1,181,615 | -0.12(-0.43%) |
Oct 13, 2020 | 28.81 | 29.01 | 28.11 | 28.39 | 1,085,032 | -0.57(-1.98%) |
Oct 12, 2020 | 29.39 | 29.56 | 28.77 | 28.96 | 681,321 | -0.13(-0.45%) |
Oct 09, 2020 | 29.31 | 29.76 | 28.94 | 29.09 | 1,023,422 | +0.09(+0.31%) |
Oct 08, 2020 | 28.83 | 29.80 | 28.75 | 29.00 | 2,089,739 | +0.31(+1.09%) |
Oct 07, 2020 | 28.40 | 29.27 | 28.26 | 28.69 | 2,269,125 | +0.70(+2.49%) |
Oct 06, 2020 | 28.82 | 28.89 | 27.89 | 27.99 | 1,698,435 | -0.73(-2.54%) |
Oct 05, 2020 | 27.13 | 28.79 | 27.04 | 28.72 | 2,451,801 | +2.39(+9.07%) |
Oct 02, 2020 | 25.05 | 26.81 | 24.92 | 26.33 | 870,450 | +0.76(+2.98%) |