Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.44 | 40.44 | 40.44 | 814,275 | -0.04(-0.10%) | |
Dec 30, 2020 | 40.31 | 41.08 | 40.30 | 40.48 | 814,275 | +0.15(+0.37%) |
Dec 29, 2020 | 40.37 | 40.65 | 39.58 | 40.33 | 1,040,356 | -0.03(-0.07%) |
Dec 28, 2020 | 39.71 | 40.81 | 39.54 | 40.36 | 1,460,904 | +0.87(+2.20%) |
Dec 24, 2020 | 40.00 | 40.06 | 39.19 | 39.49 | 676,200 | -0.62(-1.55%) |
Dec 23, 2020 | 40.01 | 40.70 | 39.80 | 40.11 | 1,103,262 | +0.87(+2.22%) |
Dec 22, 2020 | 40.23 | 40.23 | 39.04 | 39.24 | 1,391,200 | -0.72(-1.80%) |
Dec 21, 2020 | 38.25 | 40.06 | 37.97 | 39.96 | 2,414,517 | +0.92(+2.36%) |
Dec 18, 2020 | 41.14 | 41.43 | 38.50 | 39.04 | 3,246,900 | -2.06(-5.01%) |
Dec 17, 2020 | 40.80 | 41.31 | 40.53 | 41.10 | 1,461,459 | +0.31(+0.76%) |
Dec 16, 2020 | 42.11 | 42.57 | 40.52 | 40.79 | 1,685,668 | -1.39(-3.30%) |
Dec 15, 2020 | 41.20 | 42.20 | 41.00 | 42.18 | 1,237,320 | +1.19(+2.90%) |
Dec 14, 2020 | 42.63 | 42.67 | 40.93 | 40.99 | 1,185,903 | -1.04(-2.47%) |
Dec 11, 2020 | 41.92 | 42.28 | 41.37 | 42.03 | 981,600 | -0.24(-0.57%) |
Dec 10, 2020 | 42.40 | 42.98 | 42.07 | 42.27 | 1,129,683 | -0.72(-1.67%) |
Dec 09, 2020 | 43.00 | 43.07 | 42.12 | 42.99 | 1,657,038 | +0.24(+0.56%) |
Dec 08, 2020 | 41.19 | 42.77 | 41.01 | 42.75 | 2,396,497 | +1.35(+3.26%) |
Dec 07, 2020 | 41.50 | 41.57 | 40.50 | 41.40 | 2,126,764 | -0.27(-0.65%) |
Dec 04, 2020 | 40.72 | 41.74 | 40.12 | 41.67 | 2,377,200 | +0.83(+2.03%) |
Dec 03, 2020 | 40.00 | 41.28 | 39.74 | 40.84 | 3,000,261 | +1.40(+3.55%) |
Dec 02, 2020 | 38.99 | 39.48 | 38.09 | 39.44 | 2,474,469 | +0.44(+1.13%) |
Dec 01, 2020 | 37.70 | 39.12 | 37.41 | 39.00 | 2,455,839 | +1.60(+4.28%) |
Nov 30, 2020 | 38.38 | 38.42 | 36.94 | 37.40 | 3,190,253 | -0.73(-1.91%) |
Nov 27, 2020 | 38.35 | 38.85 | 37.81 | 38.13 | 1,615,100 | -0.22(-0.57%) |
Nov 25, 2020 | 38.92 | 39.16 | 38.33 | 38.35 | 2,468,300 | -0.58(-1.49%) |
Nov 24, 2020 | 38.87 | 38.96 | 38.29 | 38.93 | 2,144,466 | +0.67(+1.75%) |
Nov 23, 2020 | 38.51 | 39.17 | 37.91 | 38.26 | 3,808,368 | -1.02(-2.60%) |
Nov 20, 2020 | 41.50 | 42.00 | 39.06 | 39.28 | 5,259,800 | -2.72(-6.48%) |
Nov 19, 2020 | 39.73 | 41.51 | 39.32 | 42.00 | 2,630,634 | +2.06(+5.16%) |
Nov 18, 2020 | 40.24 | 41.20 | 39.89 | 39.94 | 1,700,649 | -0.08(-0.20%) |
Nov 17, 2020 | 39.61 | 40.48 | 38.57 | 40.02 | 2,157,746 | +0.30(+0.76%) |
Nov 16, 2020 | 38.66 | 40.00 | 37.32 | 39.72 | 2,672,749 | +2.48(+6.66%) |
Nov 13, 2020 | 36.84 | 37.59 | 36.78 | 37.24 | 1,385,900 | +0.74(+2.03%) |
Nov 12, 2020 | 37.46 | 37.46 | 36.09 | 36.50 | 1,694,318 | -0.82(-2.20%) |
Nov 11, 2020 | 39.20 | 39.38 | 37.05 | 37.32 | 3,222,874 | -1.84(-4.70%) |
Nov 10, 2020 | 39.82 | 40.00 | 38.64 | 39.16 | 1,446,437 | -0.55(-1.39%) |
Nov 09, 2020 | 40.30 | 41.74 | 38.70 | 39.71 | 3,508,142 | +2.65(+7.15%) |
Nov 06, 2020 | 37.96 | 38.53 | 36.91 | 37.06 | 1,168,900 | -0.92(-2.42%) |
Nov 05, 2020 | 37.31 | 38.25 | 37.27 | 37.98 | 1,029,199 | +1.08(+2.93%) |
Nov 04, 2020 | 37.97 | 38.20 | 36.51 | 36.90 | 1,328,557 | -1.86(-4.80%) |
Nov 03, 2020 | 38.00 | 38.96 | 37.82 | 38.76 | 1,343,566 | +1.42(+3.80%) |
Nov 02, 2020 | 37.23 | 37.86 | 36.84 | 37.34 | 1,231,009 | +0.46(+1.25%) |
Oct 30, 2020 | 37.05 | 37.56 | 36.21 | 36.88 | 1,344,400 | -0.11(-0.30%) |
Oct 29, 2020 | 36.16 | 37.16 | 35.86 | 36.99 | 1,302,105 | +0.64(+1.76%) |
Oct 28, 2020 | 37.08 | 37.70 | 36.29 | 36.35 | 1,401,274 | -1.94(-5.07%) |
Oct 27, 2020 | 38.46 | 38.57 | 37.83 | 38.29 | 982,997 | +0.23(+0.60%) |
Oct 26, 2020 | 38.95 | 39.10 | 37.52 | 38.06 | 1,443,739 | -1.71(-4.30%) |
Oct 23, 2020 | 39.43 | 39.82 | 38.75 | 39.77 | 1,567,900 | +0.88(+2.26%) |
Oct 22, 2020 | 38.94 | 40.02 | 38.87 | 38.89 | 3,437,108 | +0.16(+0.41%) |
Oct 21, 2020 | 38.48 | 39.38 | 38.37 | 38.73 | 1,312,835 | +0.36(+0.94%) |
Oct 20, 2020 | 38.35 | 39.20 | 38.11 | 38.37 | 1,415,796 | +0.51(+1.35%) |
Oct 19, 2020 | 38.30 | 39.07 | 37.80 | 37.86 | 1,295,266 | -0.23(-0.60%) |
Oct 16, 2020 | 38.38 | 38.78 | 37.69 | 38.09 | 1,499,000 | -0.26(-0.68%) |
Oct 15, 2020 | 37.56 | 38.58 | 37.16 | 38.35 | 2,735,793 | +0.21(+0.55%) |
Oct 14, 2020 | 38.05 | 38.43 | 37.27 | 38.14 | 1,880,148 | -0.06(-0.16%) |
Oct 13, 2020 | 39.21 | 39.97 | 37.77 | 38.20 | 3,689,900 | +0.61(+1.62%) |
Oct 12, 2020 | 38.13 | 38.63 | 37.38 | 37.59 | 1,250,161 | -0.44(-1.16%) |
Oct 09, 2020 | 38.42 | 38.79 | 37.72 | 38.03 | 1,771,400 | -0.31(-0.81%) |
Oct 08, 2020 | 37.49 | 38.42 | 36.88 | 38.34 | 2,031,442 | +0.80(+2.13%) |
Oct 07, 2020 | 37.72 | 38.78 | 37.34 | 37.54 | 2,292,253 | +0.99(+2.71%) |
Oct 06, 2020 | 37.45 | 38.31 | 36.48 | 36.55 | 2,908,910 | -0.65(-1.75%) |
Oct 05, 2020 | 35.90 | 37.28 | 35.90 | 37.20 | 2,880,807 | +1.57(+4.41%) |
Oct 02, 2020 | 33.20 | 35.80 | 33.20 | 35.63 | 2,167,600 | +1.52(+4.46%) |