Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.94 | 44.94 | 44.94 | 96,863 | +1.36(+3.12%) | |
Dec 30, 2020 | 42.16 | 43.70 | 42.08 | 43.58 | 96,863 | +1.74(+4.16%) |
Dec 29, 2020 | 42.26 | 42.67 | 40.96 | 41.84 | 65,807 | -0.27(-0.64%) |
Dec 28, 2020 | 42.31 | 42.41 | 41.53 | 42.11 | 143,034 | +0.47(+1.13%) |
Dec 24, 2020 | 42.86 | 43.44 | 41.16 | 41.64 | 57,000 | -0.87(-2.05%) |
Dec 23, 2020 | 41.81 | 43.14 | 41.65 | 42.51 | 96,863 | +0.64(+1.53%) |
Dec 22, 2020 | 41.11 | 42.71 | 40.69 | 41.87 | 184,331 | +0.87(+2.12%) |
Dec 21, 2020 | 39.07 | 41.36 | 39.00 | 41.00 | 170,553 | +1.42(+3.59%) |
Dec 18, 2020 | 39.15 | 39.76 | 38.49 | 39.58 | 667,100 | +0.69(+1.77%) |
Dec 17, 2020 | 38.69 | 39.16 | 37.63 | 38.89 | 134,783 | +0.07(+0.18%) |
Dec 16, 2020 | 38.80 | 39.03 | 37.83 | 38.82 | 149,948 | +0.00(+0.00%) |
Dec 15, 2020 | 36.99 | 38.94 | 36.71 | 38.82 | 265,616 | +1.82(+4.92%) |
Dec 14, 2020 | 38.38 | 39.45 | 36.74 | 37.00 | 324,908 | -1.30(-3.39%) |
Dec 11, 2020 | 41.01 | 41.24 | 38.14 | 38.30 | 261,700 | -2.97(-7.20%) |
Dec 10, 2020 | 42.95 | 43.94 | 41.02 | 41.27 | 107,972 | -1.78(-4.13%) |
Dec 09, 2020 | 42.76 | 43.50 | 42.15 | 43.05 | 117,887 | +0.54(+1.27%) |
Dec 08, 2020 | 41.75 | 42.57 | 41.15 | 42.51 | 87,855 | +0.55(+1.31%) |
Dec 07, 2020 | 41.89 | 42.99 | 41.39 | 41.96 | 76,910 | -0.36(-0.85%) |
Dec 04, 2020 | 40.94 | 42.49 | 40.61 | 42.32 | 72,000 | +1.60(+3.93%) |
Dec 03, 2020 | 42.02 | 42.75 | 40.54 | 40.72 | 104,542 | -1.14(-2.72%) |
Dec 02, 2020 | 41.26 | 42.20 | 40.15 | 41.86 | 181,495 | +0.56(+1.36%) |
Dec 01, 2020 | 43.89 | 43.89 | 40.57 | 41.30 | 180,823 | -1.81(-4.20%) |
Nov 30, 2020 | 42.19 | 43.37 | 41.78 | 43.11 | 262,340 | +0.50(+1.17%) |
Nov 27, 2020 | 42.90 | 43.19 | 42.03 | 42.61 | 42,500 | -0.10(-0.23%) |
Nov 25, 2020 | 45.00 | 45.18 | 42.44 | 42.71 | 144,000 | -2.68(-5.90%) |
Nov 24, 2020 | 43.67 | 45.74 | 42.95 | 45.39 | 258,288 | +2.50(+5.83%) |
Nov 23, 2020 | 43.00 | 43.53 | 41.65 | 42.89 | 145,553 | -0.01(-0.02%) |
Nov 20, 2020 | 42.37 | 44.10 | 41.50 | 42.90 | 215,800 | -0.02(-0.05%) |
Nov 19, 2020 | 43.77 | 44.24 | 41.19 | 42.92 | 262,249 | -1.03(-2.34%) |
Nov 18, 2020 | 43.00 | 44.44 | 41.98 | 43.95 | 322,115 | +1.07(+2.50%) |
Nov 17, 2020 | 42.54 | 42.95 | 40.32 | 42.88 | 215,682 | -0.23(-0.53%) |
Nov 16, 2020 | 42.06 | 43.50 | 40.78 | 43.11 | 296,432 | +1.62(+3.90%) |
Nov 13, 2020 | 40.70 | 41.85 | 39.70 | 41.49 | 232,500 | +3.30(+8.64%) |
Nov 12, 2020 | 38.24 | 39.11 | 37.60 | 38.19 | 136,738 | -0.47(-1.22%) |
Nov 11, 2020 | 40.83 | 41.20 | 37.74 | 38.66 | 188,078 | -2.04(-5.01%) |
Nov 10, 2020 | 39.94 | 41.19 | 39.15 | 40.70 | 290,573 | +1.03(+2.60%) |
Nov 09, 2020 | 37.57 | 41.56 | 36.99 | 39.67 | 314,956 | +4.06(+11.40%) |
Nov 06, 2020 | 34.72 | 36.81 | 34.10 | 35.61 | 185,200 | +0.87(+2.50%) |
Nov 05, 2020 | 36.19 | 36.34 | 34.50 | 34.74 | 233,227 | -1.55(-4.27%) |
Nov 04, 2020 | 38.18 | 38.47 | 35.72 | 36.29 | 185,219 | -2.25(-5.84%) |
Nov 03, 2020 | 39.27 | 40.63 | 37.78 | 38.54 | 447,722 | +1.37(+3.69%) |
Nov 02, 2020 | 37.20 | 38.74 | 36.35 | 37.17 | 354,232 | +0.59(+1.61%) |
Oct 30, 2020 | 38.40 | 38.49 | 35.93 | 36.58 | 299,200 | -1.73(-4.52%) |
Oct 29, 2020 | 38.65 | 38.89 | 37.57 | 38.31 | 189,339 | -0.19(-0.49%) |
Oct 28, 2020 | 37.76 | 38.98 | 37.21 | 38.50 | 276,849 | -0.35(-0.90%) |
Oct 27, 2020 | 38.39 | 39.77 | 38.20 | 38.85 | 141,936 | +0.70(+1.83%) |
Oct 26, 2020 | 38.99 | 38.99 | 37.18 | 38.15 | 179,239 | -1.15(-2.93%) |
Oct 23, 2020 | 38.00 | 39.38 | 36.64 | 39.30 | 147,000 | +1.50(+3.97%) |
Oct 22, 2020 | 36.24 | 38.19 | 36.22 | 37.80 | 166,476 | +1.84(+5.12%) |
Oct 21, 2020 | 36.25 | 36.52 | 35.49 | 35.96 | 101,598 | -0.12(-0.33%) |
Oct 20, 2020 | 36.34 | 36.49 | 35.02 | 36.08 | 69,785 | -0.06(-0.17%) |
Oct 19, 2020 | 36.87 | 37.24 | 35.84 | 36.14 | 116,465 | -0.54(-1.47%) |
Oct 16, 2020 | 35.64 | 37.44 | 35.45 | 36.68 | 109,900 | +1.04(+2.92%) |
Oct 15, 2020 | 36.17 | 36.20 | 34.99 | 35.64 | 99,656 | -1.12(-3.05%) |
Oct 14, 2020 | 37.39 | 37.94 | 36.56 | 36.76 | 91,079 | -0.70(-1.87%) |
Oct 13, 2020 | 36.01 | 37.57 | 35.10 | 37.46 | 199,988 | +1.01(+2.77%) |
Oct 12, 2020 | 35.33 | 36.75 | 34.76 | 36.45 | 147,573 | +0.81(+2.27%) |
Oct 09, 2020 | 39.43 | 39.97 | 35.21 | 35.64 | 306,400 | -3.89(-9.84%) |
Oct 08, 2020 | 39.94 | 40.27 | 39.38 | 39.53 | 107,672 | +0.28(+0.71%) |
Oct 07, 2020 | 39.33 | 39.77 | 38.65 | 39.25 | 181,420 | +0.56(+1.45%) |
Oct 06, 2020 | 38.49 | 40.13 | 38.07 | 38.69 | 151,239 | +0.75(+1.98%) |
Oct 05, 2020 | 37.54 | 38.21 | 37.30 | 37.94 | 139,754 | +0.75(+2.02%) |
Oct 02, 2020 | 36.24 | 37.45 | 36.00 | 37.19 | 165,600 | +0.32(+0.87%) |