Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.92 | 34.92 | 34.92 | 9,238,608 | +0.38(+1.09%) | |
Dec 30, 2020 | 34.15 | 34.80 | 34.07 | 34.54 | 9,238,608 | +0.48(+1.40%) |
Dec 29, 2020 | 34.75 | 35.12 | 33.99 | 34.06 | 8,724,835 | -0.64(-1.85%) |
Dec 28, 2020 | 35.04 | 35.14 | 34.51 | 34.71 | 6,694,871 | -0.07(-0.19%) |
Dec 24, 2020 | 35.14 | 35.20 | 34.66 | 34.77 | 3,504,736 | -0.20(-0.56%) |
Dec 23, 2020 | 34.73 | 35.18 | 34.49 | 34.97 | 3,460,281 | +0.32(+0.92%) |
Dec 22, 2020 | 35.11 | 35.19 | 34.56 | 34.65 | 2,729,437 | -0.16(-0.45%) |
Dec 21, 2020 | 34.45 | 34.94 | 33.84 | 34.81 | 3,664,391 | +0.07(+0.19%) |
Dec 18, 2020 | 35.73 | 35.92 | 34.48 | 34.74 | 10,598,169 | -0.85(-2.40%) |
Dec 17, 2020 | 35.34 | 35.65 | 35.32 | 35.59 | 3,864,479 | +0.40(+1.14%) |
Dec 16, 2020 | 35.23 | 35.39 | 35.09 | 35.19 | 3,406,397 | +0.06(+0.18%) |
Dec 15, 2020 | 34.93 | 35.20 | 34.48 | 35.13 | 4,215,530 | +0.62(+1.81%) |
Dec 14, 2020 | 34.30 | 34.76 | 34.26 | 34.51 | 4,527,811 | +0.38(+1.10%) |
Dec 11, 2020 | 34.16 | 34.56 | 33.90 | 34.13 | 3,071,288 | -0.25(-0.72%) |
Dec 10, 2020 | 33.80 | 34.42 | 33.50 | 34.38 | 5,215,142 | +0.30(+0.88%) |
Dec 09, 2020 | 34.37 | 34.76 | 33.83 | 34.08 | 4,959,368 | -0.16(-0.47%) |
Dec 08, 2020 | 33.50 | 34.26 | 33.42 | 34.24 | 3,857,159 | +0.71(+2.12%) |
Dec 07, 2020 | 34.41 | 34.61 | 33.33 | 33.53 | 6,616,598 | -0.82(-2.39%) |
Dec 04, 2020 | 33.84 | 34.44 | 33.66 | 34.35 | 5,384,829 | +0.57(+1.68%) |
Dec 03, 2020 | 33.74 | 34.07 | 33.39 | 33.78 | 4,706,814 | +0.19(+0.55%) |
Dec 02, 2020 | 33.63 | 33.87 | 33.19 | 33.60 | 4,992,911 | -0.23(-0.68%) |
Dec 01, 2020 | 33.28 | 33.72 | 32.90 | 33.83 | 7,235,218 | +0.94(+2.85%) |
Nov 30, 2020 | 33.46 | 33.55 | 32.40 | 32.89 | 5,014,917 | -0.38(-1.13%) |
Nov 27, 2020 | 33.04 | 33.45 | 32.89 | 33.26 | 2,956,681 | +0.22(+0.68%) |
Nov 25, 2020 | 33.27 | 33.34 | 32.04 | 33.04 | 9,328,261 | -0.47(-1.39%) |
Nov 24, 2020 | 33.35 | 33.59 | 33.06 | 33.51 | 6,109,894 | +0.45(+1.37%) |
Nov 23, 2020 | 32.68 | 33.27 | 32.65 | 33.05 | 3,106,243 | +0.50(+1.52%) |
Nov 20, 2020 | 32.72 | 32.96 | 32.54 | 32.56 | 3,025,319 | -0.08(-0.23%) |
Nov 19, 2020 | 32.14 | 32.74 | 31.78 | 32.63 | 4,854,524 | +0.43(+1.33%) |
Nov 18, 2020 | 32.61 | 32.76 | 32.13 | 32.21 | 2,688,899 | -0.12(-0.38%) |
Nov 17, 2020 | 31.84 | 32.49 | 31.71 | 32.33 | 2,091,693 | +0.24(+0.76%) |
Nov 16, 2020 | 31.70 | 32.16 | 31.26 | 32.09 | 3,013,718 | +0.59(+1.88%) |
Nov 13, 2020 | 30.95 | 31.53 | 30.86 | 31.50 | 3,165,534 | +0.81(+2.62%) |
Nov 12, 2020 | 30.90 | 31.17 | 30.46 | 30.69 | 2,564,853 | -0.22(-0.71%) |
Nov 11, 2020 | 31.10 | 31.10 | 30.52 | 30.91 | 2,096,723 | +0.13(+0.42%) |
Nov 10, 2020 | 30.56 | 31.06 | 30.14 | 30.78 | 3,664,312 | +0.18(+0.58%) |
Nov 09, 2020 | 31.41 | 31.47 | 30.58 | 30.60 | 3,163,429 | -0.17(-0.54%) |
Nov 06, 2020 | 30.83 | 30.91 | 30.20 | 30.77 | 1,597,565 | +0.04(+0.12%) |
Nov 05, 2020 | 30.11 | 30.78 | 30.01 | 30.73 | 3,192,166 | +1.09(+3.66%) |
Nov 04, 2020 | 29.76 | 30.04 | 29.22 | 29.65 | 3,581,075 | +0.23(+0.78%) |
Nov 03, 2020 | 29.09 | 29.95 | 29.07 | 29.42 | 1,780,738 | +0.70(+2.42%) |
Nov 02, 2020 | 29.15 | 29.28 | 28.61 | 28.72 | 2,347,543 | +0.01(+0.05%) |
Oct 30, 2020 | 28.79 | 29.00 | 28.05 | 28.71 | 3,788,523 | -0.12(-0.43%) |
Oct 29, 2020 | 28.82 | 29.08 | 28.50 | 28.83 | 3,776,802 | -0.09(-0.30%) |
Oct 28, 2020 | 29.56 | 29.75 | 28.90 | 28.92 | 3,678,277 | -1.37(-4.51%) |
Oct 27, 2020 | 30.87 | 30.96 | 30.25 | 30.29 | 1,987,017 | -0.56(-1.81%) |
Oct 26, 2020 | 32.09 | 32.15 | 30.46 | 30.84 | 4,160,651 | -1.64(-5.05%) |
Oct 23, 2020 | 32.75 | 32.80 | 32.32 | 32.48 | 2,769,029 | -0.29(-0.87%) |
Oct 22, 2020 | 33.55 | 33.55 | 32.29 | 32.77 | 2,129,014 | -0.50(-1.50%) |
Oct 21, 2020 | 33.22 | 33.62 | 33.04 | 33.27 | 4,008,346 | +0.20(+0.61%) |
Oct 20, 2020 | 33.41 | 33.53 | 33.05 | 33.07 | 1,574,834 | -0.04(-0.13%) |
Oct 19, 2020 | 33.54 | 33.78 | 32.98 | 33.11 | 2,221,268 | -0.31(-0.93%) |
Oct 16, 2020 | 33.74 | 33.93 | 33.41 | 33.42 | 3,183,795 | +0.05(+0.16%) |
Oct 15, 2020 | 33.12 | 33.54 | 32.80 | 33.37 | 2,721,606 | -0.29(-0.86%) |
Oct 14, 2020 | 33.71 | 34.04 | 33.48 | 33.66 | 2,210,370 | +0.07(+0.20%) |
Oct 13, 2020 | 33.35 | 33.84 | 33.13 | 33.59 | 3,368,994 | +0.60(+1.82%) |
Oct 12, 2020 | 32.71 | 33.12 | 32.63 | 32.99 | 1,661,921 | +0.41(+1.26%) |
Oct 09, 2020 | 32.92 | 33.08 | 32.56 | 32.58 | 2,444,310 | -0.13(-0.39%) |
Oct 08, 2020 | 32.16 | 32.98 | 32.13 | 32.71 | 5,207,869 | +0.60(+1.85%) |
Oct 07, 2020 | 32.54 | 32.57 | 31.95 | 32.12 | 4,489,662 | -0.03(-0.10%) |
Oct 06, 2020 | 32.44 | 32.82 | 32.01 | 32.15 | 4,035,440 | -0.35(-1.07%) |
Oct 05, 2020 | 32.34 | 32.54 | 32.06 | 32.50 | 5,299,139 | +0.50(+1.56%) |
Oct 02, 2020 | 31.39 | 32.22 | 31.31 | 32.00 | 2,101,960 | -0.18(-0.56%) |