Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.31 | 40.31 | 40.31 | 1,457,694 | -0.10(-0.24%) | |
Dec 30, 2020 | 39.98 | 40.92 | 39.98 | 40.40 | 1,457,694 | +0.77(+1.95%) |
Dec 29, 2020 | 40.79 | 40.95 | 38.94 | 39.63 | 1,165,326 | -0.76(-1.89%) |
Dec 28, 2020 | 39.90 | 40.85 | 39.88 | 40.40 | 1,257,712 | +1.08(+2.76%) |
Dec 24, 2020 | 38.64 | 40.00 | 38.29 | 39.31 | 1,047,179 | -1.34(-3.29%) |
Dec 23, 2020 | 41.19 | 41.78 | 40.34 | 40.65 | 1,335,077 | -0.19(-0.46%) |
Dec 22, 2020 | 39.87 | 41.28 | 39.66 | 40.84 | 2,015,209 | +1.69(+4.32%) |
Dec 21, 2020 | 37.91 | 39.17 | 37.38 | 39.15 | 1,113,923 | +0.35(+0.91%) |
Dec 18, 2020 | 39.14 | 39.21 | 38.47 | 38.80 | 823,566 | -0.29(-0.74%) |
Dec 17, 2020 | 38.90 | 39.46 | 38.21 | 39.08 | 1,378,748 | +0.66(+1.71%) |
Dec 16, 2020 | 38.69 | 38.70 | 37.83 | 38.43 | 1,233,797 | +0.04(+0.11%) |
Dec 15, 2020 | 37.77 | 38.75 | 37.04 | 38.38 | 1,226,455 | +0.85(+2.28%) |
Dec 14, 2020 | 38.76 | 39.11 | 37.38 | 37.53 | 661,524 | -0.40(-1.06%) |
Dec 11, 2020 | 38.59 | 38.89 | 37.47 | 37.93 | 827,342 | -0.74(-1.91%) |
Dec 10, 2020 | 38.25 | 39.21 | 38.11 | 38.67 | 839,883 | +0.11(+0.28%) |
Dec 09, 2020 | 39.66 | 39.96 | 37.82 | 38.57 | 1,278,757 | -0.70(-1.78%) |
Dec 08, 2020 | 38.63 | 39.59 | 38.43 | 39.26 | 956,682 | +0.55(+1.42%) |
Dec 07, 2020 | 38.84 | 38.90 | 38.14 | 38.71 | 877,358 | -0.13(-0.34%) |
Dec 04, 2020 | 37.73 | 39.23 | 37.64 | 38.84 | 1,351,784 | +1.82(+4.92%) |
Dec 03, 2020 | 37.71 | 37.92 | 36.78 | 37.02 | 1,172,139 | -0.67(-1.79%) |
Dec 02, 2020 | 38.43 | 38.55 | 37.65 | 37.70 | 1,224,441 | -0.71(-1.86%) |
Dec 01, 2020 | 39.41 | 39.62 | 38.15 | 38.41 | 851,299 | -0.24(-0.62%) |
Nov 30, 2020 | 39.48 | 39.62 | 38.48 | 38.65 | 1,518,708 | -0.89(-2.24%) |
Nov 27, 2020 | 39.25 | 39.93 | 39.06 | 39.53 | 982,507 | -0.16(-0.39%) |
Nov 25, 2020 | 38.93 | 39.90 | 38.76 | 39.69 | 1,339,605 | +0.20(+0.50%) |
Nov 24, 2020 | 39.33 | 39.74 | 38.72 | 39.49 | 1,475,084 | +0.65(+1.67%) |
Nov 23, 2020 | 37.37 | 39.01 | 37.28 | 38.84 | 2,549,299 | +1.81(+4.90%) |
Nov 20, 2020 | 36.75 | 37.29 | 36.54 | 37.03 | 1,212,818 | +0.37(+1.01%) |
Nov 19, 2020 | 36.41 | 38.08 | 35.81 | 36.66 | 2,004,974 | -0.57(-1.52%) |
Nov 18, 2020 | 37.52 | 38.09 | 37.18 | 37.23 | 1,906,147 | -0.04(-0.11%) |
Nov 17, 2020 | 36.53 | 37.36 | 36.35 | 37.27 | 1,607,203 | -0.16(-0.44%) |
Nov 16, 2020 | 36.21 | 37.51 | 36.06 | 37.43 | 1,697,659 | +1.62(+4.52%) |
Nov 13, 2020 | 34.80 | 35.82 | 34.30 | 35.81 | 1,041,211 | +1.21(+3.49%) |
Nov 12, 2020 | 34.12 | 34.80 | 34.02 | 34.61 | 1,626,527 | +0.07(+0.19%) |
Nov 11, 2020 | 34.59 | 34.67 | 34.29 | 34.54 | 1,269,302 | -0.09(-0.26%) |
Nov 10, 2020 | 33.75 | 35.02 | 33.24 | 34.63 | 1,029,188 | +0.29(+0.84%) |
Nov 09, 2020 | 35.32 | 35.55 | 34.07 | 34.35 | 1,578,075 | +0.53(+1.55%) |
Nov 06, 2020 | 33.66 | 34.35 | 33.21 | 33.82 | 1,878,662 | +0.17(+0.51%) |
Nov 05, 2020 | 31.32 | 33.70 | 31.31 | 33.65 | 2,247,892 | +3.10(+10.16%) |
Nov 04, 2020 | 30.79 | 31.00 | 29.58 | 30.54 | 2,015,617 | -0.66(-2.11%) |
Nov 03, 2020 | 31.74 | 31.81 | 30.60 | 31.20 | 1,041,120 | +0.07(+0.24%) |
Nov 02, 2020 | 30.79 | 31.88 | 30.63 | 31.13 | 1,522,766 | +0.74(+2.43%) |
Oct 30, 2020 | 30.38 | 30.69 | 29.34 | 30.39 | 1,273,349 | -0.06(-0.19%) |
Oct 29, 2020 | 29.43 | 30.64 | 29.43 | 30.45 | 985,967 | +1.09(+3.72%) |
Oct 28, 2020 | 29.85 | 29.85 | 29.09 | 29.35 | 992,348 | -1.29(-4.21%) |
Oct 27, 2020 | 30.03 | 31.08 | 29.97 | 30.64 | 1,421,573 | +0.73(+2.44%) |
Oct 26, 2020 | 30.17 | 30.95 | 29.56 | 29.91 | 1,773,634 | -0.70(-2.28%) |
Oct 23, 2020 | 30.70 | 30.85 | 30.20 | 30.61 | 1,145,953 | +0.09(+0.30%) |
Oct 22, 2020 | 30.04 | 30.66 | 29.93 | 30.52 | 968,414 | +0.44(+1.45%) |
Oct 21, 2020 | 29.31 | 30.54 | 28.97 | 30.08 | 1,760,322 | +1.35(+4.69%) |
Oct 20, 2020 | 28.67 | 29.14 | 28.52 | 28.74 | 978,389 | +0.29(+1.01%) |
Oct 19, 2020 | 28.41 | 29.00 | 28.20 | 28.45 | 1,084,847 | +0.04(+0.14%) |
Oct 16, 2020 | 28.37 | 28.61 | 27.81 | 28.41 | 1,076,531 | +0.25(+0.87%) |
Oct 15, 2020 | 27.57 | 28.29 | 27.52 | 28.16 | 724,845 | -0.19(-0.67%) |
Oct 14, 2020 | 28.27 | 28.60 | 27.82 | 28.35 | 1,177,968 | -0.12(-0.43%) |
Oct 13, 2020 | 28.90 | 29.10 | 28.20 | 28.47 | 1,081,683 | -0.57(-1.98%) |
Oct 12, 2020 | 29.48 | 29.65 | 28.86 | 29.05 | 679,218 | -0.13(-0.45%) |
Oct 09, 2020 | 29.40 | 29.85 | 29.02 | 29.18 | 1,020,263 | +0.09(+0.31%) |
Oct 08, 2020 | 28.92 | 29.89 | 28.84 | 29.09 | 2,083,289 | +0.31(+1.09%) |
Oct 07, 2020 | 28.49 | 29.36 | 28.35 | 28.78 | 2,262,121 | +0.70(+2.49%) |
Oct 06, 2020 | 28.91 | 28.98 | 27.98 | 28.08 | 1,693,193 | -0.73(-2.54%) |
Oct 05, 2020 | 27.22 | 28.88 | 27.12 | 28.81 | 2,444,233 | +2.40(+9.07%) |
Oct 02, 2020 | 25.13 | 26.89 | 25.00 | 26.41 | 867,763 | +0.76(+2.98%) |