Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.08 | 32.08 | 32.08 | 1,161,265 | +0.25(+0.79%) | |
Dec 30, 2020 | 31.75 | 31.92 | 31.75 | 31.83 | 1,161,265 | +0.15(+0.47%) |
Dec 29, 2020 | 31.89 | 31.92 | 31.61 | 31.68 | 1,138,382 | -0.07(-0.24%) |
Dec 28, 2020 | 31.81 | 31.95 | 31.72 | 31.75 | 1,029,576 | +0.15(+0.47%) |
Dec 24, 2020 | 31.60 | 31.61 | 31.44 | 31.61 | 810,832 | +0.07(+0.24%) |
Dec 23, 2020 | 31.44 | 31.66 | 31.43 | 31.53 | 2,123,460 | +0.25(+0.81%) |
Dec 22, 2020 | 31.50 | 31.50 | 31.28 | 31.28 | 1,637,563 | -0.25(-0.80%) |
Dec 21, 2020 | 31.27 | 31.62 | 31.08 | 31.53 | 3,001,748 | -0.16(-0.52%) |
Dec 18, 2020 | 31.88 | 31.88 | 31.51 | 31.70 | 2,071,968 | -0.15(-0.47%) |
Dec 17, 2020 | 31.82 | 31.87 | 31.71 | 31.84 | 2,470,384 | +0.18(+0.56%) |
Dec 16, 2020 | 31.78 | 31.79 | 31.61 | 31.67 | 1,169,226 | -0.09(-0.29%) |
Dec 15, 2020 | 31.55 | 31.81 | 31.41 | 31.76 | 1,421,504 | +0.44(+1.39%) |
Dec 14, 2020 | 31.94 | 31.96 | 31.32 | 31.32 | 2,466,293 | -0.36(-1.14%) |
Dec 11, 2020 | 31.62 | 31.72 | 31.46 | 31.69 | 1,801,477 | -0.09(-0.29%) |
Dec 10, 2020 | 31.71 | 31.84 | 31.67 | 31.78 | 2,801,945 | -0.08(-0.26%) |
Dec 09, 2020 | 32.00 | 32.05 | 31.71 | 31.86 | 2,047,233 | -0.02(-0.06%) |
Dec 08, 2020 | 31.58 | 31.93 | 31.57 | 31.88 | 1,603,403 | +0.14(+0.44%) |
Dec 07, 2020 | 31.82 | 31.83 | 31.63 | 31.74 | 2,193,013 | -0.19(-0.58%) |
Dec 04, 2020 | 31.68 | 31.93 | 31.63 | 31.93 | 1,550,930 | +0.36(+1.15%) |
Dec 03, 2020 | 31.49 | 31.70 | 31.44 | 31.57 | 2,640,491 | +0.06(+0.18%) |
Dec 02, 2020 | 31.22 | 31.53 | 31.20 | 31.51 | 1,287,175 | +0.21(+0.68%) |
Dec 01, 2020 | 31.41 | 31.61 | 31.28 | 31.30 | 2,980,719 | +0.25(+0.81%) |
Nov 30, 2020 | 31.25 | 31.25 | 30.94 | 31.05 | 2,154,266 | -0.30(-0.95%) |
Nov 27, 2020 | 31.40 | 31.45 | 31.25 | 31.34 | 758,862 | -0.03(-0.09%) |
Nov 25, 2020 | 31.45 | 31.45 | 31.22 | 31.37 | 2,682,055 | -0.19(-0.62%) |
Nov 24, 2020 | 31.27 | 31.61 | 31.20 | 31.57 | 7,872,781 | +0.67(+2.16%) |
Nov 23, 2020 | 30.68 | 30.95 | 30.68 | 30.90 | 2,924,439 | +0.40(+1.31%) |
Nov 20, 2020 | 30.61 | 30.67 | 30.43 | 30.50 | 1,641,489 | -0.13(-0.42%) |
Nov 19, 2020 | 30.54 | 30.67 | 30.34 | 30.63 | 1,261,746 | +0.04(+0.12%) |
Nov 18, 2020 | 31.12 | 31.15 | 30.58 | 30.59 | 2,511,482 | -0.39(-1.26%) |
Nov 17, 2020 | 30.86 | 31.08 | 30.69 | 30.98 | 8,831,410 | -0.17(-0.54%) |
Nov 16, 2020 | 31.16 | 31.16 | 30.83 | 31.15 | 1,752,704 | +0.55(+1.79%) |
Nov 13, 2020 | 30.26 | 30.69 | 30.26 | 30.60 | 5,348,263 | +0.57(+1.88%) |
Nov 12, 2020 | 30.21 | 30.29 | 29.82 | 30.03 | 3,421,725 | -0.40(-1.31%) |
Nov 11, 2020 | 30.70 | 30.70 | 30.29 | 30.43 | 2,903,211 | -0.10(-0.33%) |
Nov 10, 2020 | 30.24 | 30.56 | 30.11 | 30.54 | 4,694,022 | +0.41(+1.35%) |
Nov 09, 2020 | 30.61 | 30.83 | 30.08 | 30.13 | 5,866,226 | +1.21(+4.17%) |
Nov 06, 2020 | 29.05 | 29.14 | 28.87 | 28.92 | 2,415,553 | -0.11(-0.38%) |
Nov 05, 2020 | 28.97 | 29.25 | 28.92 | 29.03 | 2,355,490 | +0.44(+1.52%) |
Nov 04, 2020 | 28.63 | 29.12 | 28.42 | 28.60 | 3,291,917 | +0.06(+0.19%) |
Nov 03, 2020 | 28.41 | 28.70 | 28.38 | 28.54 | 7,573,219 | +0.52(+1.85%) |
Nov 02, 2020 | 27.89 | 28.09 | 27.62 | 28.02 | 2,289,858 | +0.51(+1.85%) |
Oct 30, 2020 | 27.37 | 27.54 | 27.13 | 27.51 | 4,157,089 | +0.01(+0.03%) |
Oct 29, 2020 | 27.33 | 27.75 | 27.08 | 27.50 | 4,674,900 | +0.14(+0.51%) |
Oct 28, 2020 | 27.70 | 27.90 | 27.34 | 27.36 | 2,342,608 | -0.83(-2.96%) |
Oct 27, 2020 | 28.53 | 28.53 | 28.20 | 28.20 | 2,446,826 | -0.37(-1.30%) |
Oct 26, 2020 | 28.75 | 28.80 | 28.28 | 28.57 | 6,322,067 | -0.55(-1.88%) |
Oct 23, 2020 | 29.20 | 29.22 | 28.94 | 29.12 | 2,728,736 | +0.06(+0.19%) |
Oct 22, 2020 | 28.70 | 29.09 | 28.68 | 29.06 | 1,418,389 | +0.39(+1.36%) |
Oct 21, 2020 | 28.78 | 28.88 | 28.67 | 28.67 | 1,157,057 | -0.12(-0.42%) |
Oct 20, 2020 | 28.81 | 29.04 | 28.72 | 28.79 | 2,608,992 | +0.14(+0.49%) |
Oct 19, 2020 | 29.09 | 29.16 | 28.60 | 28.65 | 1,249,574 | -0.43(-1.47%) |
Oct 16, 2020 | 29.04 | 29.20 | 28.99 | 29.08 | 1,032,264 | +0.10(+0.35%) |
Oct 15, 2020 | 28.63 | 29.00 | 28.56 | 28.98 | 1,404,225 | +0.08(+0.29%) |
Oct 14, 2020 | 29.05 | 29.16 | 28.85 | 28.89 | 1,130,065 | -0.16(-0.54%) |
Oct 13, 2020 | 29.22 | 29.28 | 28.97 | 29.05 | 807,380 | -0.29(-0.98%) |
Oct 12, 2020 | 29.23 | 29.41 | 29.15 | 29.34 | 864,394 | +0.20(+0.70%) |
Oct 09, 2020 | 29.24 | 29.28 | 29.03 | 29.14 | 1,320,328 | +0.06(+0.19%) |
Oct 08, 2020 | 28.88 | 29.08 | 28.83 | 29.08 | 1,629,433 | +0.35(+1.23%) |
Oct 07, 2020 | 28.50 | 28.82 | 28.50 | 28.73 | 3,338,644 | +0.45(+1.61%) |
Oct 06, 2020 | 28.62 | 28.84 | 28.22 | 28.27 | 1,979,708 | -0.26(-0.91%) |
Oct 05, 2020 | 28.31 | 28.57 | 28.27 | 28.53 | 925,736 | +0.43(+1.52%) |
Oct 02, 2020 | 27.68 | 28.26 | 27.61 | 28.11 | 1,507,915 | +0.07(+0.26%) |