Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.26 | 36.26 | 36.26 | 6,798,954 | +0.16(+0.44%) | |
Dec 30, 2020 | 35.88 | 36.12 | 35.86 | 36.10 | 6,798,954 | +0.28(+0.78%) |
Dec 29, 2020 | 35.82 | 35.98 | 35.70 | 35.82 | 8,010,261 | +0.08(+0.22%) |
Dec 28, 2020 | 36.02 | 36.16 | 35.70 | 35.74 | 8,365,674 | -0.10(-0.28%) |
Dec 24, 2020 | 35.72 | 35.86 | 35.68 | 35.84 | 3,747,950 | +0.12(+0.34%) |
Dec 23, 2020 | 35.60 | 35.82 | 35.58 | 35.72 | 7,834,548 | +0.20(+0.56%) |
Dec 22, 2020 | 35.84 | 35.86 | 35.44 | 35.52 | 6,234,883 | -0.26(-0.73%) |
Dec 21, 2020 | 35.84 | 35.96 | 35.72 | 35.78 | 10,089,560 | -0.08(-0.22%) |
Dec 18, 2020 | 35.92 | 35.98 | 35.80 | 35.86 | 6,758,800 | -0.08(-0.22%) |
Dec 17, 2020 | 36.02 | 36.16 | 35.90 | 35.94 | 7,705,492 | +0.38(+1.07%) |
Dec 16, 2020 | 35.38 | 35.58 | 35.16 | 35.56 | 11,407,968 | +0.18(+0.51%) |
Dec 15, 2020 | 35.28 | 35.38 | 35.18 | 35.38 | 9,279,566 | +0.50(+1.43%) |
Dec 14, 2020 | 34.96 | 35.06 | 34.74 | 34.88 | 9,914,178 | -0.20(-0.57%) |
Dec 11, 2020 | 35.00 | 35.24 | 34.99 | 35.08 | 5,446,150 | +0.08(+0.23%) |
Dec 10, 2020 | 35.16 | 35.29 | 34.90 | 35.00 | 6,927,351 | -0.10(-0.28%) |
Dec 09, 2020 | 35.36 | 35.38 | 34.82 | 35.10 | 9,484,342 | -0.56(-1.57%) |
Dec 08, 2020 | 35.70 | 35.76 | 35.52 | 35.66 | 5,391,846 | +0.12(+0.34%) |
Dec 07, 2020 | 35.06 | 35.64 | 35.06 | 35.54 | 8,675,326 | +0.50(+1.43%) |
Dec 04, 2020 | 35.14 | 35.24 | 34.88 | 35.04 | 12,287,150 | -0.08(-0.23%) |
Dec 03, 2020 | 35.08 | 35.14 | 34.76 | 35.12 | 10,695,322 | +0.28(+0.80%) |
Dec 02, 2020 | 34.70 | 34.92 | 34.58 | 34.84 | 11,697,834 | +0.26(+0.75%) |
Dec 01, 2020 | 34.50 | 34.66 | 34.40 | 34.58 | 16,314,361 | +0.68(+2.01%) |
Nov 30, 2020 | 33.90 | 34.04 | 33.74 | 33.90 | 17,603,306 | -0.18(-0.53%) |
Nov 27, 2020 | 33.94 | 34.12 | 33.90 | 34.08 | 9,010,250 | -0.38(-1.10%) |
Nov 25, 2020 | 34.54 | 34.66 | 34.40 | 34.46 | 9,603,850 | -0.02(-0.06%) |
Nov 24, 2020 | 34.42 | 34.50 | 34.32 | 34.48 | 25,166,796 | -0.52(-1.49%) |
Nov 23, 2020 | 35.58 | 35.62 | 34.92 | 35.00 | 11,364,831 | -0.74(-2.07%) |
Nov 20, 2020 | 35.82 | 35.86 | 35.68 | 35.74 | 4,734,300 | +0.12(+0.34%) |
Nov 19, 2020 | 35.42 | 35.62 | 35.40 | 35.62 | 6,426,694 | -0.06(-0.17%) |
Nov 18, 2020 | 35.82 | 35.94 | 35.64 | 35.68 | 6,336,606 | -0.20(-0.56%) |
Nov 17, 2020 | 36.04 | 36.08 | 35.80 | 35.88 | 9,398,958 | -0.12(-0.33%) |
Nov 16, 2020 | 36.04 | 36.16 | 35.94 | 36.00 | 10,070,272 | +0.00(+0.00%) |
Nov 13, 2020 | 36.12 | 36.14 | 35.94 | 36.00 | 6,699,900 | +0.22(+0.61%) |
Nov 12, 2020 | 35.78 | 35.94 | 35.74 | 35.78 | 6,881,092 | +0.24(+0.68%) |
Nov 11, 2020 | 35.52 | 35.62 | 35.46 | 35.54 | 9,047,280 | -0.16(-0.45%) |
Nov 10, 2020 | 35.90 | 35.96 | 35.70 | 35.70 | 9,959,598 | +0.10(+0.28%) |
Nov 09, 2020 | 35.86 | 35.88 | 35.30 | 35.60 | 23,695,104 | -1.62(-4.35%) |
Nov 06, 2020 | 37.28 | 37.30 | 37.03 | 37.22 | 9,352,050 | +0.06(+0.16%) |
Nov 05, 2020 | 36.80 | 37.26 | 36.78 | 37.16 | 14,975,308 | +0.80(+2.20%) |
Nov 04, 2020 | 36.38 | 36.44 | 36.10 | 36.36 | 9,411,352 | +0.02(+0.06%) |
Nov 03, 2020 | 36.38 | 36.46 | 36.24 | 36.34 | 7,910,159 | +0.20(+0.55%) |
Nov 02, 2020 | 36.08 | 36.16 | 36.00 | 36.14 | 8,829,174 | +0.36(+1.01%) |
Oct 30, 2020 | 36.00 | 36.05 | 35.76 | 35.78 | 16,258,900 | +0.16(+0.45%) |
Oct 29, 2020 | 35.58 | 35.82 | 35.54 | 35.62 | 8,063,043 | -0.16(-0.45%) |
Oct 28, 2020 | 35.88 | 35.94 | 35.66 | 35.78 | 12,713,630 | -0.62(-1.70%) |
Oct 27, 2020 | 36.34 | 36.46 | 36.28 | 36.40 | 6,507,547 | +0.10(+0.28%) |
Oct 26, 2020 | 36.34 | 36.42 | 36.22 | 36.30 | 7,287,336 | -0.02(-0.06%) |
Oct 23, 2020 | 36.42 | 36.42 | 36.13 | 36.32 | 6,711,650 | -0.02(-0.06%) |
Oct 22, 2020 | 36.38 | 36.40 | 36.12 | 36.34 | 8,535,720 | -0.40(-1.09%) |
Oct 21, 2020 | 36.70 | 36.84 | 36.62 | 36.74 | 8,151,982 | +0.30(+0.82%) |
Oct 20, 2020 | 36.28 | 36.52 | 36.18 | 36.44 | 7,504,521 | +0.18(+0.50%) |
Oct 19, 2020 | 36.48 | 36.48 | 36.26 | 36.26 | 6,052,507 | +0.04(+0.11%) |
Oct 16, 2020 | 36.40 | 36.44 | 36.20 | 36.22 | 9,180,450 | -0.14(-0.39%) |
Oct 15, 2020 | 36.12 | 36.42 | 36.09 | 36.36 | 8,635,908 | +0.14(+0.39%) |
Oct 14, 2020 | 36.42 | 36.50 | 36.22 | 36.22 | 12,181,656 | +0.12(+0.33%) |
Oct 13, 2020 | 36.30 | 36.30 | 36.00 | 36.10 | 10,042,240 | -0.62(-1.69%) |
Oct 12, 2020 | 36.70 | 36.76 | 36.62 | 36.72 | 6,467,297 | -0.10(-0.27%) |
Oct 09, 2020 | 36.60 | 36.82 | 36.56 | 36.82 | 11,776,700 | +0.66(+1.83%) |
Oct 08, 2020 | 36.22 | 36.28 | 35.90 | 36.16 | 6,792,280 | +0.18(+0.50%) |
Oct 07, 2020 | 35.98 | 36.06 | 35.84 | 35.98 | 9,733,684 | -0.02(-0.06%) |
Oct 06, 2020 | 36.62 | 36.66 | 35.98 | 36.00 | 18,013,532 | -0.48(-1.32%) |
Oct 05, 2020 | 36.36 | 36.61 | 36.36 | 36.48 | 16,761,936 | +0.22(+0.61%) |
Oct 02, 2020 | 36.34 | 36.43 | 36.20 | 36.26 | 13,700,250 | -0.02(-0.06%) |