Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.31 | 32.31 | 32.31 | 1,764,677 | -0.46(-1.40%) | |
Dec 30, 2020 | 32.31 | 32.84 | 32.24 | 32.77 | 1,764,677 | +0.54(+1.66%) |
Dec 29, 2020 | 33.02 | 33.07 | 32.08 | 32.24 | 1,289,633 | -0.58(-1.76%) |
Dec 28, 2020 | 32.88 | 33.23 | 32.78 | 32.81 | 1,194,177 | +0.23(+0.72%) |
Dec 24, 2020 | 33.11 | 33.11 | 32.31 | 32.58 | 678,164 | -0.55(-1.67%) |
Dec 23, 2020 | 33.03 | 33.72 | 32.85 | 33.13 | 1,938,056 | +0.43(+1.30%) |
Dec 22, 2020 | 32.24 | 32.81 | 31.96 | 32.70 | 2,825,806 | +0.48(+1.48%) |
Dec 21, 2020 | 31.73 | 32.23 | 31.33 | 32.23 | 2,416,688 | -0.07(-0.21%) |
Dec 18, 2020 | 32.61 | 32.62 | 31.93 | 32.30 | 6,538,414 | -0.32(-0.97%) |
Dec 17, 2020 | 32.26 | 32.62 | 31.99 | 32.61 | 2,676,758 | +0.49(+1.54%) |
Dec 16, 2020 | 31.81 | 32.19 | 31.48 | 32.12 | 2,452,509 | +0.59(+1.88%) |
Dec 15, 2020 | 30.83 | 31.54 | 30.67 | 31.53 | 2,660,827 | +1.14(+3.74%) |
Dec 14, 2020 | 31.07 | 31.22 | 30.32 | 30.39 | 4,032,172 | -0.15(-0.49%) |
Dec 11, 2020 | 31.71 | 31.79 | 30.52 | 30.54 | 4,359,461 | -1.47(-4.60%) |
Dec 10, 2020 | 33.08 | 33.08 | 31.95 | 32.01 | 3,005,204 | -1.32(-3.96%) |
Dec 09, 2020 | 33.00 | 33.40 | 32.91 | 33.33 | 3,251,018 | +0.43(+1.30%) |
Dec 08, 2020 | 32.85 | 33.56 | 32.70 | 32.91 | 4,271,897 | +0.11(+0.33%) |
Dec 07, 2020 | 33.27 | 33.49 | 32.50 | 32.80 | 2,660,712 | -0.54(-1.63%) |
Dec 04, 2020 | 32.50 | 33.38 | 32.50 | 33.34 | 2,431,277 | +0.99(+3.05%) |
Dec 03, 2020 | 32.40 | 32.59 | 32.10 | 32.35 | 1,855,657 | +0.07(+0.21%) |
Dec 02, 2020 | 32.13 | 32.48 | 32.04 | 32.29 | 1,898,963 | -0.08(-0.26%) |
Dec 01, 2020 | 33.14 | 33.18 | 32.35 | 32.37 | 2,964,367 | -0.12(-0.36%) |
Nov 30, 2020 | 32.86 | 33.03 | 32.16 | 32.49 | 4,956,766 | -0.40(-1.22%) |
Nov 27, 2020 | 32.57 | 32.89 | 32.39 | 32.89 | 1,036,116 | +0.32(+1.00%) |
Nov 25, 2020 | 33.36 | 33.53 | 32.52 | 32.56 | 1,763,331 | -1.13(-3.36%) |
Nov 24, 2020 | 33.13 | 33.76 | 32.85 | 33.70 | 2,852,991 | +1.17(+3.61%) |
Nov 23, 2020 | 31.53 | 32.61 | 31.53 | 32.52 | 3,988,764 | +1.25(+3.99%) |
Nov 20, 2020 | 31.25 | 31.44 | 31.01 | 31.27 | 2,407,797 | -0.12(-0.40%) |
Nov 19, 2020 | 31.67 | 32.10 | 31.07 | 31.40 | 2,789,083 | -0.54(-1.69%) |
Nov 18, 2020 | 31.76 | 32.53 | 31.64 | 31.94 | 2,926,988 | +0.30(+0.95%) |
Nov 17, 2020 | 31.74 | 32.14 | 31.28 | 31.64 | 2,260,153 | -0.62(-1.91%) |
Nov 16, 2020 | 32.00 | 32.26 | 31.57 | 32.26 | 2,533,483 | +0.90(+2.87%) |
Nov 13, 2020 | 30.51 | 31.56 | 30.45 | 31.36 | 4,081,293 | +1.16(+3.83%) |
Nov 12, 2020 | 31.17 | 31.52 | 29.80 | 30.20 | 6,033,518 | -1.91(-5.94%) |
Nov 11, 2020 | 32.63 | 32.76 | 31.77 | 32.11 | 2,023,882 | -0.20(-0.62%) |
Nov 10, 2020 | 32.06 | 32.64 | 31.61 | 32.31 | 4,092,757 | +0.67(+2.13%) |
Nov 09, 2020 | 32.21 | 32.81 | 31.42 | 31.63 | 3,498,499 | +1.30(+4.28%) |
Nov 06, 2020 | 31.02 | 31.24 | 30.17 | 30.33 | 3,401,157 | -0.49(-1.59%) |
Nov 05, 2020 | 30.22 | 31.02 | 30.22 | 30.82 | 3,160,753 | +0.98(+3.29%) |
Nov 04, 2020 | 29.85 | 30.28 | 29.31 | 29.84 | 3,140,928 | -0.42(-1.38%) |
Nov 03, 2020 | 30.15 | 30.86 | 29.98 | 30.26 | 4,105,241 | +0.62(+2.08%) |
Nov 02, 2020 | 29.41 | 30.20 | 29.41 | 29.64 | 3,519,833 | +0.52(+1.77%) |
Oct 30, 2020 | 29.50 | 29.73 | 28.56 | 29.13 | 3,596,803 | -0.38(-1.30%) |
Oct 29, 2020 | 30.71 | 30.73 | 29.10 | 29.51 | 6,039,346 | -1.01(-3.30%) |
Oct 28, 2020 | 30.39 | 30.82 | 30.04 | 30.52 | 3,448,924 | -0.74(-2.37%) |
Oct 27, 2020 | 31.92 | 32.00 | 31.09 | 31.26 | 3,679,590 | -0.78(-2.44%) |
Oct 26, 2020 | 32.60 | 32.73 | 31.56 | 32.04 | 3,739,997 | -1.06(-3.20%) |
Oct 23, 2020 | 33.86 | 34.25 | 33.02 | 33.10 | 2,823,468 | -0.37(-1.09%) |
Oct 22, 2020 | 32.63 | 33.51 | 32.60 | 33.46 | 4,815,730 | +0.47(+1.44%) |
Oct 21, 2020 | 32.73 | 33.27 | 32.73 | 32.99 | 4,089,613 | +0.27(+0.84%) |
Oct 20, 2020 | 32.84 | 33.23 | 32.51 | 32.71 | 3,900,559 | +0.52(+1.63%) |
Oct 19, 2020 | 32.26 | 32.53 | 31.90 | 32.19 | 4,026,356 | -0.02(-0.08%) |
Oct 16, 2020 | 32.91 | 33.07 | 32.16 | 32.21 | 2,293,580 | -0.43(-1.33%) |
Oct 15, 2020 | 31.65 | 32.67 | 31.42 | 32.65 | 2,655,146 | +0.54(+1.69%) |
Oct 14, 2020 | 32.79 | 32.96 | 32.09 | 32.11 | 3,029,254 | -0.32(-1.00%) |
Oct 13, 2020 | 32.69 | 33.16 | 32.36 | 32.43 | 2,563,390 | -0.39(-1.19%) |
Oct 12, 2020 | 33.31 | 33.84 | 32.70 | 32.82 | 2,246,525 | -0.17(-0.50%) |
Oct 09, 2020 | 33.51 | 34.07 | 32.95 | 32.99 | 3,919,996 | -0.39(-1.17%) |
Oct 08, 2020 | 34.97 | 35.17 | 33.19 | 33.38 | 4,948,158 | -1.21(-3.49%) |
Oct 07, 2020 | 33.80 | 34.92 | 33.69 | 34.59 | 4,064,649 | +1.33(+4.01%) |
Oct 06, 2020 | 34.46 | 34.77 | 33.23 | 33.26 | 14,997,694 | -0.78(-2.30%) |
Oct 05, 2020 | 33.03 | 34.42 | 32.76 | 34.04 | 5,589,029 | +1.40(+4.29%) |
Oct 02, 2020 | 32.13 | 32.88 | 31.16 | 32.64 | 5,471,949 | -0.28(-0.86%) |