Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.57 | 43.57 | 43.57 | 145,943 | +0.14(+0.31%) | |
Dec 30, 2020 | 43.73 | 44.11 | 43.27 | 43.44 | 145,943 | -0.19(-0.43%) |
Dec 29, 2020 | 43.63 | 43.82 | 43.28 | 43.63 | 96,208 | +0.08(+0.19%) |
Dec 28, 2020 | 44.51 | 45.00 | 43.32 | 43.54 | 212,674 | -0.60(-1.37%) |
Dec 24, 2020 | 43.62 | 44.36 | 43.43 | 44.15 | 61,376 | +0.53(+1.22%) |
Dec 23, 2020 | 43.81 | 44.29 | 43.43 | 43.62 | 188,096 | -0.23(-0.53%) |
Dec 22, 2020 | 44.47 | 44.68 | 43.81 | 43.85 | 140,242 | -0.82(-1.84%) |
Dec 21, 2020 | 44.73 | 45.32 | 43.86 | 44.67 | 302,872 | -0.69(-1.53%) |
Dec 18, 2020 | 45.36 | 46.27 | 44.54 | 45.36 | 585,466 | +0.24(+0.54%) |
Dec 17, 2020 | 45.51 | 46.09 | 44.89 | 45.12 | 155,764 | -0.16(-0.36%) |
Dec 16, 2020 | 45.95 | 46.91 | 45.08 | 45.28 | 283,857 | -0.25(-0.55%) |
Dec 15, 2020 | 43.21 | 45.84 | 42.93 | 45.54 | 468,121 | +2.79(+6.53%) |
Dec 14, 2020 | 43.43 | 44.09 | 42.73 | 42.74 | 190,810 | -0.49(-1.13%) |
Dec 11, 2020 | 42.96 | 43.48 | 42.85 | 43.23 | 199,130 | +0.01(+0.02%) |
Dec 10, 2020 | 41.92 | 43.28 | 41.47 | 43.22 | 136,830 | +0.87(+2.05%) |
Dec 09, 2020 | 42.23 | 42.76 | 41.94 | 42.35 | 227,101 | +0.21(+0.49%) |
Dec 08, 2020 | 41.32 | 42.40 | 41.27 | 42.15 | 313,715 | +0.54(+1.29%) |
Dec 07, 2020 | 41.59 | 41.70 | 40.63 | 41.61 | 155,983 | -0.01(-0.02%) |
Dec 04, 2020 | 39.84 | 41.83 | 39.76 | 41.62 | 302,102 | +1.93(+4.87%) |
Dec 03, 2020 | 38.65 | 39.79 | 38.36 | 39.68 | 289,969 | +1.03(+2.66%) |
Dec 02, 2020 | 38.30 | 38.92 | 38.17 | 38.65 | 188,591 | +0.36(+0.94%) |
Dec 01, 2020 | 37.90 | 38.94 | 37.90 | 38.30 | 331,151 | +0.81(+2.15%) |
Nov 30, 2020 | 38.84 | 39.06 | 37.46 | 37.49 | 278,054 | -1.67(-4.25%) |
Nov 27, 2020 | 38.95 | 39.24 | 38.41 | 39.16 | 86,665 | +0.17(+0.44%) |
Nov 25, 2020 | 39.20 | 39.36 | 38.85 | 38.99 | 142,954 | -0.50(-1.27%) |
Nov 24, 2020 | 40.17 | 40.17 | 38.95 | 39.49 | 214,335 | -0.39(-0.99%) |
Nov 23, 2020 | 40.30 | 40.54 | 39.65 | 39.88 | 224,763 | -0.06(-0.16%) |
Nov 20, 2020 | 39.70 | 40.05 | 39.38 | 39.94 | 164,732 | -0.02(-0.04%) |
Nov 19, 2020 | 39.50 | 40.01 | 39.07 | 39.96 | 111,321 | +0.35(+0.88%) |
Nov 18, 2020 | 39.72 | 40.10 | 39.48 | 39.61 | 203,643 | -0.06(-0.16%) |
Nov 17, 2020 | 39.46 | 39.95 | 38.41 | 39.67 | 178,732 | +0.02(+0.05%) |
Nov 16, 2020 | 38.79 | 39.84 | 38.62 | 39.66 | 247,082 | +1.43(+3.75%) |
Nov 13, 2020 | 37.91 | 38.50 | 37.70 | 38.22 | 151,553 | +0.11(+0.28%) |
Nov 12, 2020 | 37.76 | 38.33 | 37.16 | 38.12 | 219,063 | +0.17(+0.45%) |
Nov 11, 2020 | 38.22 | 38.22 | 37.04 | 37.95 | 221,329 | -0.24(-0.63%) |
Nov 10, 2020 | 37.09 | 38.65 | 36.73 | 38.19 | 298,267 | +1.43(+3.90%) |
Nov 09, 2020 | 41.20 | 41.35 | 36.67 | 36.76 | 553,712 | -2.18(-5.59%) |
Nov 06, 2020 | 39.66 | 40.18 | 38.71 | 38.93 | 169,311 | -0.60(-1.52%) |
Nov 05, 2020 | 40.22 | 40.87 | 38.95 | 39.53 | 247,920 | -0.47(-1.19%) |
Nov 04, 2020 | 38.15 | 40.30 | 38.01 | 40.01 | 290,709 | +1.18(+3.04%) |
Nov 03, 2020 | 38.67 | 39.27 | 38.07 | 38.82 | 190,328 | +0.73(+1.93%) |
Nov 02, 2020 | 38.50 | 39.17 | 37.79 | 38.09 | 192,325 | +0.13(+0.35%) |
Oct 30, 2020 | 38.99 | 39.02 | 37.53 | 37.96 | 340,186 | -1.22(-3.11%) |
Oct 29, 2020 | 38.38 | 39.46 | 38.08 | 39.17 | 253,547 | +0.50(+1.30%) |
Oct 28, 2020 | 38.32 | 39.15 | 38.14 | 38.67 | 165,748 | -0.42(-1.08%) |
Oct 27, 2020 | 39.44 | 39.96 | 38.96 | 39.09 | 172,227 | -0.34(-0.86%) |
Oct 26, 2020 | 39.81 | 40.28 | 39.08 | 39.43 | 221,998 | -0.53(-1.32%) |
Oct 23, 2020 | 39.09 | 40.05 | 38.67 | 39.96 | 342,308 | +2.23(+5.91%) |
Oct 22, 2020 | 41.97 | 42.54 | 37.51 | 37.73 | 528,750 | -3.26(-7.95%) |
Oct 21, 2020 | 40.90 | 41.27 | 39.94 | 40.99 | 340,560 | +0.22(+0.55%) |
Oct 20, 2020 | 41.28 | 41.56 | 40.36 | 40.77 | 138,141 | -0.56(-1.36%) |
Oct 19, 2020 | 41.70 | 41.81 | 41.03 | 41.33 | 180,796 | -0.29(-0.69%) |
Oct 16, 2020 | 41.60 | 42.15 | 41.29 | 41.62 | 190,307 | +0.04(+0.09%) |
Oct 15, 2020 | 40.82 | 41.64 | 40.56 | 41.58 | 349,251 | +0.62(+1.51%) |
Oct 14, 2020 | 40.65 | 41.42 | 40.47 | 40.96 | 214,525 | +0.23(+0.57%) |
Oct 13, 2020 | 40.93 | 41.16 | 40.10 | 40.73 | 180,372 | -0.67(-1.62%) |
Oct 12, 2020 | 41.18 | 41.43 | 40.87 | 41.40 | 191,250 | +0.23(+0.57%) |
Oct 09, 2020 | 41.45 | 42.20 | 41.12 | 41.17 | 243,803 | -0.30(-0.71%) |
Oct 08, 2020 | 43.02 | 43.24 | 41.40 | 41.47 | 226,447 | -1.09(-2.57%) |
Oct 07, 2020 | 43.08 | 44.30 | 42.51 | 42.56 | 467,372 | -0.06(-0.15%) |
Oct 06, 2020 | 43.05 | 43.80 | 42.04 | 42.62 | 678,702 | +0.11(+0.25%) |
Oct 05, 2020 | 41.89 | 42.58 | 41.76 | 42.51 | 259,118 | +1.16(+2.79%) |
Oct 02, 2020 | 39.10 | 41.53 | 38.97 | 41.36 | 270,161 | +1.58(+3.98%) |