Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.56 | 39.56 | 39.56 | 310,252 | +0.50(+1.28%) | |
Dec 30, 2020 | 39.49 | 40.18 | 38.94 | 39.06 | 310,252 | +0.20(+0.51%) |
Dec 29, 2020 | 39.81 | 40.27 | 38.27 | 38.86 | 821,453 | -1.07(-2.68%) |
Dec 28, 2020 | 42.80 | 42.95 | 39.53 | 39.93 | 1,229,259 | -2.49(-5.87%) |
Dec 24, 2020 | 40.00 | 43.00 | 39.45 | 42.42 | 1,299,900 | +2.46(+6.16%) |
Dec 23, 2020 | 43.02 | 44.19 | 39.22 | 39.96 | 2,653,380 | -4.42(-9.96%) |
Dec 22, 2020 | 43.97 | 45.18 | 43.15 | 44.38 | 850,211 | +0.41(+0.93%) |
Dec 21, 2020 | 44.45 | 45.25 | 43.40 | 43.97 | 933,675 | -1.80(-3.93%) |
Dec 18, 2020 | 46.00 | 46.10 | 44.22 | 45.77 | 1,081,700 | -0.31(-0.67%) |
Dec 17, 2020 | 43.40 | 46.08 | 43.06 | 46.08 | 783,054 | +2.63(+6.05%) |
Dec 16, 2020 | 44.41 | 44.58 | 42.50 | 43.45 | 746,335 | -1.32(-2.95%) |
Dec 15, 2020 | 45.00 | 45.23 | 42.30 | 44.77 | 828,543 | -0.19(-0.42%) |
Dec 14, 2020 | 46.37 | 47.08 | 44.41 | 44.96 | 662,541 | -2.57(-5.41%) |
Dec 11, 2020 | 43.46 | 48.48 | 42.20 | 47.53 | 2,567,700 | +4.51(+10.48%) |
Dec 10, 2020 | 41.89 | 44.71 | 41.81 | 43.02 | 1,008,097 | -0.31(-0.72%) |
Dec 09, 2020 | 42.65 | 44.55 | 42.11 | 43.33 | 1,857,488 | +0.68(+1.59%) |
Dec 08, 2020 | 39.65 | 42.76 | 38.79 | 42.65 | 1,123,856 | +3.18(+8.06%) |
Dec 07, 2020 | 39.40 | 40.69 | 38.90 | 39.47 | 878,474 | +0.23(+0.59%) |
Dec 04, 2020 | 39.53 | 39.87 | 38.54 | 39.24 | 993,100 | -0.16(-0.41%) |
Dec 03, 2020 | 37.89 | 40.28 | 37.89 | 39.40 | 1,131,242 | +2.13(+5.72%) |
Dec 02, 2020 | 37.44 | 37.46 | 35.70 | 37.27 | 727,284 | -0.15(-0.40%) |
Dec 01, 2020 | 38.45 | 38.45 | 36.66 | 37.42 | 1,157,647 | -1.03(-2.68%) |
Nov 30, 2020 | 40.70 | 40.70 | 36.50 | 38.45 | 1,500,441 | -2.20(-5.41%) |
Nov 27, 2020 | 38.70 | 40.82 | 38.61 | 40.65 | 966,300 | +2.44(+6.39%) |
Nov 25, 2020 | 36.39 | 38.34 | 35.95 | 38.21 | 728,900 | +1.60(+4.37%) |
Nov 24, 2020 | 36.00 | 36.69 | 35.63 | 36.61 | 1,064,915 | +0.52(+1.44%) |
Nov 23, 2020 | 36.50 | 36.72 | 35.94 | 36.09 | 1,303,189 | -0.56(-1.53%) |
Nov 20, 2020 | 36.60 | 36.82 | 35.68 | 36.65 | 1,062,000 | +0.66(+1.83%) |
Nov 19, 2020 | 35.59 | 36.44 | 33.60 | 35.99 | 1,921,462 | +0.86(+2.45%) |
Nov 18, 2020 | 37.81 | 37.84 | 35.01 | 35.13 | 1,841,333 | -1.85(-5.00%) |
Nov 17, 2020 | 37.20 | 37.70 | 35.01 | 36.98 | 3,593,091 | -4.49(-10.83%) |
Nov 16, 2020 | 40.00 | 41.60 | 40.00 | 41.47 | 944,972 | +2.47(+6.33%) |
Nov 13, 2020 | 39.49 | 39.94 | 38.20 | 39.00 | 643,900 | -0.24(-0.61%) |
Nov 12, 2020 | 39.62 | 41.48 | 38.57 | 39.24 | 793,273 | +0.13(+0.33%) |
Nov 11, 2020 | 39.60 | 41.23 | 38.33 | 39.11 | 969,610 | +0.05(+0.13%) |
Nov 10, 2020 | 41.75 | 41.96 | 38.56 | 39.06 | 1,057,943 | -3.65(-8.55%) |
Nov 09, 2020 | 42.24 | 42.99 | 39.50 | 42.71 | 816,282 | -0.54(-1.25%) |
Nov 06, 2020 | 43.37 | 44.60 | 42.62 | 43.25 | 454,800 | -0.65(-1.48%) |
Nov 05, 2020 | 44.05 | 44.50 | 42.11 | 43.90 | 485,895 | +0.71(+1.64%) |
Nov 04, 2020 | 39.60 | 43.58 | 39.50 | 43.19 | 849,521 | +4.52(+11.69%) |
Nov 03, 2020 | 38.00 | 38.89 | 37.64 | 38.67 | 595,612 | +0.85(+2.25%) |
Nov 02, 2020 | 39.82 | 39.85 | 36.88 | 37.82 | 572,777 | -0.68(-1.77%) |
Oct 30, 2020 | 42.07 | 42.43 | 37.96 | 38.50 | 1,341,600 | -3.57(-8.49%) |
Oct 29, 2020 | 41.65 | 43.79 | 40.89 | 42.07 | 992,361 | +1.16(+2.84%) |
Oct 28, 2020 | 42.30 | 42.31 | 40.51 | 40.91 | 1,257,164 | -1.69(-3.97%) |
Oct 27, 2020 | 42.00 | 43.46 | 41.88 | 42.60 | 820,722 | +0.89(+2.13%) |
Oct 26, 2020 | 41.81 | 43.39 | 40.85 | 41.71 | 727,171 | -0.44(-1.04%) |
Oct 23, 2020 | 41.37 | 42.16 | 40.70 | 42.15 | 692,600 | +0.99(+2.41%) |
Oct 22, 2020 | 42.12 | 42.59 | 41.13 | 41.16 | 772,989 | -0.79(-1.88%) |
Oct 21, 2020 | 44.31 | 45.82 | 40.90 | 41.95 | 1,298,634 | -1.51(-3.47%) |
Oct 20, 2020 | 43.73 | 44.54 | 42.33 | 43.46 | 1,093,253 | +0.00(+0.00%) |
Oct 19, 2020 | 42.64 | 44.00 | 40.90 | 43.46 | 862,381 | +1.46(+3.48%) |
Oct 16, 2020 | 43.95 | 45.20 | 41.92 | 42.00 | 609,000 | -1.50(-3.45%) |
Oct 15, 2020 | 44.37 | 44.40 | 42.90 | 43.50 | 722,169 | -1.50(-3.33%) |
Oct 14, 2020 | 45.26 | 46.00 | 43.70 | 45.00 | 781,552 | -0.64(-1.40%) |
Oct 13, 2020 | 46.00 | 47.50 | 44.51 | 45.64 | 665,750 | -0.38(-0.83%) |
Oct 12, 2020 | 46.43 | 47.70 | 45.23 | 46.02 | 988,923 | +0.97(+2.15%) |
Oct 09, 2020 | 41.07 | 45.34 | 40.80 | 45.05 | 916,000 | +4.14(+10.12%) |
Oct 08, 2020 | 41.48 | 42.17 | 40.31 | 40.91 | 704,217 | +0.41(+1.01%) |
Oct 07, 2020 | 42.65 | 43.27 | 40.50 | 40.50 | 895,608 | -1.89(-4.46%) |
Oct 06, 2020 | 44.08 | 45.52 | 41.28 | 42.39 | 645,415 | -1.69(-3.83%) |
Oct 05, 2020 | 45.18 | 45.86 | 43.31 | 44.08 | 298,509 | +0.09(+0.20%) |
Oct 02, 2020 | 41.40 | 44.80 | 41.01 | 43.99 | 533,900 | +2.22(+5.31%) |