Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.35 | 44.35 | 44.35 | 5,266 | -0.21(-0.47%) | |
Dec 30, 2020 | 44.69 | 44.84 | 44.56 | 44.56 | 5,266 | +0.39(+0.87%) |
Dec 29, 2020 | 44.42 | 44.42 | 44.00 | 44.17 | 7,081 | -0.97(-2.14%) |
Dec 28, 2020 | 45.55 | 45.60 | 45.14 | 45.14 | 5,855 | -0.04(-0.09%) |
Dec 24, 2020 | 45.16 | 45.18 | 45.13 | 45.18 | 1,245 | -0.13(-0.28%) |
Dec 23, 2020 | 45.46 | 45.51 | 45.31 | 45.31 | 3,831 | +0.09(+0.19%) |
Dec 22, 2020 | 44.90 | 45.23 | 44.75 | 45.23 | 4,557 | +0.66(+1.49%) |
Dec 21, 2020 | 43.27 | 44.56 | 43.27 | 44.56 | 11,769 | +0.17(+0.37%) |
Dec 18, 2020 | 44.74 | 44.94 | 44.40 | 44.40 | 5,919 | -0.09(-0.20%) |
Dec 17, 2020 | 44.08 | 44.48 | 44.08 | 44.48 | 33,130 | +0.77(+1.76%) |
Dec 16, 2020 | 43.71 | 43.71 | 43.71 | 43.71 | 1,236 | -0.06(-0.13%) |
Dec 15, 2020 | 42.96 | 43.77 | 42.95 | 43.77 | 10,125 | +1.20(+2.82%) |
Dec 14, 2020 | 42.91 | 42.91 | 42.57 | 42.57 | 3,592 | +0.05(+0.12%) |
Dec 11, 2020 | 42.21 | 42.57 | 42.21 | 42.52 | 5,919 | -0.29(-0.68%) |
Dec 10, 2020 | 42.61 | 42.81 | 42.61 | 42.81 | 2,433 | +0.49(+1.15%) |
Dec 09, 2020 | 43.00 | 43.17 | 42.32 | 42.32 | 8,707 | -0.38(-0.88%) |
Dec 08, 2020 | 42.52 | 42.73 | 42.52 | 42.70 | 2,891 | +0.28(+0.66%) |
Dec 07, 2020 | 42.14 | 42.42 | 42.14 | 42.42 | 9,863 | -0.03(-0.06%) |
Dec 04, 2020 | 41.47 | 42.45 | 41.47 | 42.45 | 58,572 | +1.08(+2.60%) |
Dec 03, 2020 | 41.60 | 41.61 | 41.37 | 41.37 | 4,084 | +0.30(+0.73%) |
Dec 02, 2020 | 40.83 | 41.15 | 40.81 | 41.07 | 5,383 | +0.02(+0.05%) |
Dec 01, 2020 | 41.10 | 41.13 | 40.93 | 41.05 | 4,707 | +0.36(+0.89%) |
Nov 30, 2020 | 41.42 | 41.42 | 40.69 | 40.69 | 6,150 | -0.69(-1.68%) |
Nov 27, 2020 | 41.38 | 41.38 | 41.38 | 41.38 | 623 | +0.26(+0.63%) |
Nov 25, 2020 | 41.08 | 41.26 | 41.08 | 41.12 | 4,361 | -0.15(-0.37%) |
Nov 24, 2020 | 41.14 | 41.46 | 41.14 | 41.27 | 3,202 | +0.47(+1.14%) |
Nov 23, 2020 | 40.21 | 40.81 | 40.21 | 40.81 | 5,779 | +0.78(+1.94%) |
Nov 20, 2020 | 40.03 | 40.04 | 40.03 | 40.03 | 6,231 | +0.10(+0.25%) |
Nov 19, 2020 | 39.61 | 39.93 | 39.61 | 39.93 | 2,118 | +0.25(+0.63%) |
Nov 18, 2020 | 40.24 | 40.32 | 39.68 | 39.68 | 9,050 | -0.34(-0.84%) |
Nov 17, 2020 | 39.29 | 40.04 | 39.29 | 40.02 | 2,208 | +0.24(+0.61%) |
Nov 16, 2020 | 39.50 | 39.77 | 39.42 | 39.77 | 5,299 | +0.89(+2.28%) |
Nov 13, 2020 | 38.71 | 38.93 | 38.50 | 38.89 | 9,346 | +0.75(+1.98%) |
Nov 12, 2020 | 38.63 | 38.63 | 37.98 | 38.13 | 3,018 | -0.82(-2.11%) |
Nov 11, 2020 | 38.89 | 38.96 | 38.52 | 38.96 | 4,922 | +0.33(+0.85%) |
Nov 10, 2020 | 38.38 | 38.86 | 38.01 | 38.63 | 15,406 | +0.72(+1.89%) |
Nov 09, 2020 | 39.60 | 39.62 | 37.91 | 37.91 | 12,867 | +0.66(+1.78%) |
Nov 06, 2020 | 37.41 | 37.41 | 37.25 | 37.25 | 6,231 | -0.29(-0.79%) |
Nov 05, 2020 | 37.45 | 37.54 | 37.31 | 37.54 | 9,511 | +1.14(+3.12%) |
Nov 04, 2020 | 35.87 | 36.52 | 35.87 | 36.40 | 6,047 | +0.30(+0.84%) |
Nov 03, 2020 | 35.52 | 36.10 | 35.52 | 36.10 | 11,097 | +1.08(+3.07%) |
Nov 02, 2020 | 34.95 | 35.03 | 34.55 | 35.03 | 5,735 | +0.74(+2.15%) |
Oct 30, 2020 | 34.39 | 34.46 | 34.18 | 34.29 | 6,854 | -0.78(-2.24%) |
Oct 29, 2020 | 34.64 | 35.13 | 34.64 | 35.07 | 4,405 | +0.55(+1.59%) |
Oct 28, 2020 | 34.66 | 34.84 | 34.47 | 34.53 | 3,174 | -1.07(-3.02%) |
Oct 27, 2020 | 35.57 | 35.73 | 35.57 | 35.60 | 3,713 | -0.14(-0.39%) |
Oct 26, 2020 | 36.01 | 36.01 | 35.44 | 35.74 | 17,275 | -0.89(-2.43%) |
Oct 23, 2020 | 36.45 | 36.63 | 36.32 | 36.63 | 1,869 | +0.27(+0.74%) |
Oct 22, 2020 | 36.14 | 36.52 | 35.88 | 36.36 | 7,256 | +0.39(+1.10%) |
Oct 21, 2020 | 36.41 | 36.63 | 35.96 | 35.96 | 16,456 | -0.53(-1.44%) |
Oct 20, 2020 | 36.32 | 36.80 | 36.32 | 36.49 | 4,408 | +0.21(+0.57%) |
Oct 19, 2020 | 36.49 | 36.51 | 36.28 | 36.28 | 2,271 | -0.51(-1.40%) |
Oct 16, 2020 | 36.92 | 36.92 | 36.80 | 36.80 | 2,492 | -0.27(-0.72%) |
Oct 15, 2020 | 36.79 | 37.06 | 36.79 | 37.06 | 3,028 | +0.35(+0.96%) |
Oct 14, 2020 | 37.03 | 37.03 | 36.71 | 36.71 | 3,561 | -0.30(-0.81%) |
Oct 13, 2020 | 36.89 | 37.01 | 36.85 | 37.01 | 6,623 | -0.03(-0.09%) |
Oct 12, 2020 | 36.82 | 37.19 | 36.82 | 37.05 | 16,649 | +0.09(+0.25%) |
Oct 09, 2020 | 36.63 | 37.02 | 36.63 | 36.95 | 10,904 | +0.47(+1.29%) |
Oct 08, 2020 | 36.32 | 36.52 | 36.23 | 36.48 | 19,528 | +0.48(+1.32%) |
Oct 07, 2020 | 35.85 | 36.02 | 35.85 | 36.01 | 2,539 | +0.42(+1.19%) |
Oct 06, 2020 | 35.85 | 36.21 | 35.58 | 35.58 | 16,026 | -0.15(-0.41%) |
Oct 05, 2020 | 35.48 | 35.73 | 35.42 | 35.73 | 61,800 | +0.84(+2.42%) |
Oct 02, 2020 | 33.68 | 34.88 | 33.68 | 34.88 | 6,231 | +0.31(+0.89%) |