Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.58 | 43.58 | 43.58 | 145,905 | +0.14(+0.31%) | |
Dec 30, 2020 | 43.74 | 44.12 | 43.28 | 43.45 | 145,905 | -0.19(-0.43%) |
Dec 29, 2020 | 43.64 | 43.83 | 43.29 | 43.64 | 96,183 | +0.08(+0.19%) |
Dec 28, 2020 | 44.52 | 45.02 | 43.33 | 43.56 | 212,619 | -0.60(-1.37%) |
Dec 24, 2020 | 43.63 | 44.37 | 43.44 | 44.16 | 61,360 | +0.53(+1.22%) |
Dec 23, 2020 | 43.82 | 44.30 | 43.44 | 43.63 | 188,047 | -0.23(-0.53%) |
Dec 22, 2020 | 44.48 | 44.69 | 43.82 | 43.86 | 140,205 | -0.82(-1.84%) |
Dec 21, 2020 | 44.75 | 45.33 | 43.87 | 44.68 | 302,793 | -0.69(-1.53%) |
Dec 18, 2020 | 45.38 | 46.28 | 44.55 | 45.38 | 585,314 | +0.24(+0.54%) |
Dec 17, 2020 | 45.52 | 46.10 | 44.90 | 45.13 | 155,723 | -0.16(-0.36%) |
Dec 16, 2020 | 45.96 | 46.93 | 45.09 | 45.30 | 283,783 | -0.25(-0.55%) |
Dec 15, 2020 | 43.22 | 45.85 | 42.94 | 45.55 | 467,999 | +2.79(+6.53%) |
Dec 14, 2020 | 43.44 | 44.10 | 42.74 | 42.75 | 190,760 | -0.49(-1.13%) |
Dec 11, 2020 | 42.97 | 43.49 | 42.86 | 43.24 | 199,078 | +0.01(+0.02%) |
Dec 10, 2020 | 41.93 | 43.29 | 41.49 | 43.23 | 136,794 | +0.87(+2.05%) |
Dec 09, 2020 | 42.24 | 42.78 | 41.95 | 42.36 | 227,042 | +0.21(+0.49%) |
Dec 08, 2020 | 41.33 | 42.41 | 41.28 | 42.16 | 313,633 | +0.54(+1.29%) |
Dec 07, 2020 | 41.60 | 41.71 | 40.64 | 41.62 | 155,942 | -0.01(-0.02%) |
Dec 04, 2020 | 39.86 | 41.84 | 39.77 | 41.63 | 302,023 | +1.93(+4.87%) |
Dec 03, 2020 | 38.66 | 39.80 | 38.37 | 39.69 | 289,893 | +1.03(+2.66%) |
Dec 02, 2020 | 38.31 | 38.93 | 38.19 | 38.66 | 188,541 | +0.36(+0.94%) |
Dec 01, 2020 | 37.91 | 38.95 | 37.91 | 38.31 | 331,064 | +0.81(+2.15%) |
Nov 30, 2020 | 38.85 | 39.07 | 37.47 | 37.50 | 277,982 | -1.67(-4.25%) |
Nov 27, 2020 | 38.96 | 39.26 | 38.42 | 39.17 | 86,643 | +0.17(+0.44%) |
Nov 25, 2020 | 39.21 | 39.37 | 38.86 | 39.00 | 142,916 | -0.50(-1.27%) |
Nov 24, 2020 | 40.18 | 40.18 | 38.96 | 39.50 | 214,279 | -0.39(-0.99%) |
Nov 23, 2020 | 40.31 | 40.55 | 39.66 | 39.89 | 224,704 | -0.06(-0.16%) |
Nov 20, 2020 | 39.71 | 40.06 | 39.39 | 39.95 | 164,689 | -0.02(-0.04%) |
Nov 19, 2020 | 39.51 | 40.02 | 39.08 | 39.97 | 111,292 | +0.35(+0.88%) |
Nov 18, 2020 | 39.73 | 40.11 | 39.49 | 39.62 | 203,590 | -0.06(-0.16%) |
Nov 17, 2020 | 39.47 | 39.96 | 38.42 | 39.69 | 178,686 | +0.02(+0.05%) |
Nov 16, 2020 | 38.80 | 39.86 | 38.63 | 39.67 | 247,018 | +1.43(+3.75%) |
Nov 13, 2020 | 37.92 | 38.51 | 37.71 | 38.23 | 151,514 | +0.11(+0.28%) |
Nov 12, 2020 | 37.77 | 38.34 | 37.17 | 38.13 | 219,006 | +0.17(+0.45%) |
Nov 11, 2020 | 38.23 | 38.23 | 37.05 | 37.96 | 221,272 | -0.24(-0.63%) |
Nov 10, 2020 | 37.10 | 38.66 | 36.74 | 38.20 | 298,189 | +1.43(+3.90%) |
Nov 09, 2020 | 41.21 | 41.36 | 36.68 | 36.77 | 553,568 | -2.18(-5.59%) |
Nov 06, 2020 | 39.67 | 40.19 | 38.72 | 38.94 | 169,267 | -0.60(-1.52%) |
Nov 05, 2020 | 40.23 | 40.88 | 38.96 | 39.54 | 247,855 | -0.47(-1.19%) |
Nov 04, 2020 | 38.16 | 40.31 | 38.02 | 40.02 | 290,633 | +1.18(+3.04%) |
Nov 03, 2020 | 38.68 | 39.28 | 38.08 | 38.83 | 190,279 | +0.73(+1.93%) |
Nov 02, 2020 | 38.51 | 39.18 | 37.80 | 38.10 | 192,275 | +0.13(+0.35%) |
Oct 30, 2020 | 39.00 | 39.03 | 37.54 | 37.97 | 340,097 | -1.22(-3.11%) |
Oct 29, 2020 | 38.39 | 39.47 | 38.09 | 39.18 | 253,480 | +0.50(+1.30%) |
Oct 28, 2020 | 38.33 | 39.16 | 38.15 | 38.68 | 165,705 | -0.42(-1.08%) |
Oct 27, 2020 | 39.45 | 39.97 | 38.97 | 39.10 | 172,182 | -0.34(-0.86%) |
Oct 26, 2020 | 39.82 | 40.29 | 39.09 | 39.44 | 221,940 | -0.53(-1.32%) |
Oct 23, 2020 | 39.10 | 40.06 | 38.68 | 39.97 | 342,218 | +2.23(+5.91%) |
Oct 22, 2020 | 41.98 | 42.55 | 37.52 | 37.74 | 528,612 | -3.26(-7.95%) |
Oct 21, 2020 | 40.91 | 41.28 | 39.95 | 41.00 | 340,471 | +0.22(+0.55%) |
Oct 20, 2020 | 41.29 | 41.57 | 40.37 | 40.78 | 138,105 | -0.56(-1.36%) |
Oct 19, 2020 | 41.71 | 41.82 | 41.04 | 41.34 | 180,749 | -0.29(-0.69%) |
Oct 16, 2020 | 41.61 | 42.16 | 41.30 | 41.63 | 190,258 | +0.04(+0.09%) |
Oct 15, 2020 | 40.83 | 41.65 | 40.57 | 41.59 | 349,160 | +0.62(+1.51%) |
Oct 14, 2020 | 40.66 | 41.43 | 40.48 | 40.97 | 214,469 | +0.23(+0.57%) |
Oct 13, 2020 | 40.94 | 41.17 | 40.12 | 40.74 | 180,325 | -0.67(-1.62%) |
Oct 12, 2020 | 41.19 | 41.44 | 40.88 | 41.41 | 191,200 | +0.23(+0.57%) |
Oct 09, 2020 | 41.46 | 42.21 | 41.13 | 41.18 | 243,740 | -0.30(-0.71%) |
Oct 08, 2020 | 43.03 | 43.25 | 41.41 | 41.48 | 226,388 | -1.09(-2.57%) |
Oct 07, 2020 | 43.09 | 44.32 | 42.52 | 42.57 | 467,251 | -0.06(-0.15%) |
Oct 06, 2020 | 43.06 | 43.81 | 42.05 | 42.63 | 678,525 | +0.11(+0.25%) |
Oct 05, 2020 | 41.90 | 42.59 | 41.77 | 42.52 | 259,051 | +1.16(+2.79%) |
Oct 02, 2020 | 39.11 | 41.54 | 38.98 | 41.37 | 270,090 | +1.59(+3.98%) |