Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.87 | 37.87 | 37.87 | 6,191,885 | +0.25(+0.66%) | |
Dec 30, 2020 | 38.04 | 38.30 | 37.49 | 37.62 | 6,191,885 | -0.28(-0.74%) |
Dec 29, 2020 | 37.07 | 37.91 | 36.81 | 37.90 | 6,021,617 | +0.98(+2.65%) |
Dec 28, 2020 | 36.45 | 37.14 | 36.28 | 36.92 | 6,233,568 | +0.89(+2.47%) |
Dec 24, 2020 | 36.08 | 36.28 | 35.92 | 36.03 | 1,472,700 | -0.09(-0.25%) |
Dec 23, 2020 | 36.15 | 36.37 | 35.98 | 36.12 | 11,136,771 | -0.08(-0.22%) |
Dec 22, 2020 | 36.09 | 36.22 | 35.53 | 36.20 | 12,583,920 | +0.89(+2.52%) |
Dec 21, 2020 | 35.05 | 35.60 | 35.03 | 35.31 | 13,811,961 | +0.03(+0.09%) |
Dec 18, 2020 | 35.50 | 35.57 | 35.02 | 35.28 | 13,948,000 | -0.06(-0.17%) |
Dec 17, 2020 | 35.18 | 35.38 | 35.02 | 35.34 | 7,648,372 | +0.03(+0.08%) |
Dec 16, 2020 | 35.17 | 35.83 | 35.17 | 35.31 | 8,189,416 | +0.17(+0.48%) |
Dec 15, 2020 | 34.60 | 35.15 | 34.60 | 35.14 | 7,532,115 | +0.55(+1.59%) |
Dec 14, 2020 | 35.10 | 35.15 | 34.46 | 34.59 | 9,513,263 | -0.31(-0.89%) |
Dec 11, 2020 | 34.79 | 34.97 | 34.66 | 34.90 | 4,391,700 | +0.01(+0.03%) |
Dec 10, 2020 | 34.73 | 34.89 | 34.34 | 34.89 | 6,169,794 | +0.09(+0.26%) |
Dec 09, 2020 | 34.74 | 35.00 | 34.53 | 34.80 | 4,479,075 | +0.10(+0.29%) |
Dec 08, 2020 | 34.95 | 35.09 | 34.60 | 34.70 | 4,743,765 | -0.25(-0.72%) |
Dec 07, 2020 | 34.05 | 35.06 | 34.02 | 34.95 | 4,500,712 | +0.24(+0.69%) |
Dec 04, 2020 | 34.90 | 34.96 | 34.62 | 34.71 | 5,446,700 | +0.07(+0.20%) |
Dec 03, 2020 | 34.61 | 34.95 | 34.53 | 34.64 | 6,556,945 | +0.02(+0.06%) |
Dec 02, 2020 | 34.12 | 34.89 | 33.99 | 34.62 | 8,409,605 | +0.55(+1.61%) |
Dec 01, 2020 | 34.18 | 34.26 | 33.99 | 34.07 | 9,511,115 | +0.15(+0.44%) |
Nov 30, 2020 | 34.26 | 34.31 | 33.92 | 33.92 | 7,346,716 | -0.41(-1.19%) |
Nov 27, 2020 | 34.39 | 34.61 | 34.23 | 34.33 | 4,834,200 | -0.04(-0.12%) |
Nov 25, 2020 | 34.51 | 34.56 | 33.95 | 34.37 | 8,524,300 | -0.21(-0.61%) |
Nov 24, 2020 | 35.36 | 35.47 | 34.57 | 34.58 | 12,124,418 | -0.45(-1.28%) |
Nov 23, 2020 | 34.50 | 35.39 | 34.40 | 35.03 | 15,387,102 | +2.76(+8.55%) |
Nov 20, 2020 | 31.85 | 32.35 | 31.72 | 32.27 | 4,689,200 | +0.42(+1.32%) |
Nov 19, 2020 | 31.49 | 32.13 | 31.36 | 31.85 | 9,093,469 | +0.33(+1.05%) |
Nov 18, 2020 | 31.35 | 32.10 | 31.08 | 31.52 | 7,343,975 | +0.26(+0.83%) |
Nov 17, 2020 | 30.73 | 31.53 | 30.61 | 31.26 | 5,418,476 | +0.21(+0.68%) |
Nov 16, 2020 | 30.77 | 31.99 | 30.25 | 31.05 | 6,803,498 | +0.40(+1.31%) |
Nov 13, 2020 | 30.26 | 30.86 | 30.20 | 30.65 | 6,463,700 | +0.50(+1.66%) |
Nov 12, 2020 | 30.01 | 30.59 | 29.87 | 30.15 | 5,226,213 | +0.19(+0.63%) |
Nov 11, 2020 | 30.03 | 30.23 | 29.77 | 29.96 | 8,593,011 | +0.14(+0.47%) |
Nov 10, 2020 | 29.38 | 30.08 | 29.27 | 29.82 | 6,039,531 | +0.40(+1.36%) |
Nov 09, 2020 | 30.35 | 30.37 | 29.25 | 29.42 | 5,478,315 | -0.02(-0.07%) |
Nov 06, 2020 | 29.40 | 29.75 | 29.15 | 29.44 | 4,023,700 | +0.07(+0.24%) |
Nov 05, 2020 | 28.96 | 29.72 | 28.73 | 29.37 | 7,418,070 | +0.71(+2.48%) |
Nov 04, 2020 | 27.54 | 29.07 | 27.45 | 28.66 | 8,581,937 | +1.42(+5.21%) |
Nov 03, 2020 | 26.84 | 27.50 | 26.80 | 27.24 | 5,971,551 | +0.46(+1.72%) |
Nov 02, 2020 | 27.23 | 27.34 | 26.48 | 26.78 | 6,967,580 | -0.17(-0.63%) |
Oct 30, 2020 | 26.99 | 27.68 | 26.19 | 26.95 | 11,149,900 | +0.55(+2.08%) |
Oct 29, 2020 | 26.27 | 26.56 | 26.02 | 26.40 | 8,173,032 | +0.30(+1.15%) |
Oct 28, 2020 | 26.45 | 26.66 | 25.94 | 26.10 | 5,614,134 | -0.79(-2.94%) |
Oct 27, 2020 | 27.04 | 27.21 | 26.86 | 26.89 | 6,392,168 | -0.21(-0.77%) |
Oct 26, 2020 | 27.40 | 27.60 | 26.81 | 27.10 | 10,409,158 | -0.54(-1.95%) |
Oct 23, 2020 | 28.23 | 28.30 | 27.38 | 27.64 | 9,822,700 | -0.34(-1.22%) |
Oct 22, 2020 | 28.18 | 28.36 | 27.84 | 27.98 | 5,560,196 | -0.12(-0.43%) |
Oct 21, 2020 | 27.89 | 28.21 | 27.74 | 28.10 | 5,700,102 | +0.10(+0.36%) |
Oct 20, 2020 | 28.16 | 28.48 | 28.00 | 28.00 | 7,529,348 | -0.20(-0.71%) |
Oct 19, 2020 | 28.99 | 29.00 | 28.02 | 28.20 | 6,242,043 | -0.43(-1.50%) |
Oct 16, 2020 | 28.73 | 28.78 | 28.42 | 28.63 | 3,147,900 | +0.18(+0.63%) |
Oct 15, 2020 | 27.58 | 28.61 | 27.58 | 28.45 | 5,259,298 | +0.45(+1.61%) |
Oct 14, 2020 | 28.43 | 28.63 | 27.85 | 28.00 | 4,859,207 | -0.35(-1.23%) |
Oct 13, 2020 | 28.28 | 28.36 | 27.94 | 28.35 | 5,178,083 | +0.43(+1.54%) |
Oct 12, 2020 | 27.31 | 28.04 | 27.30 | 27.92 | 5,719,854 | +0.72(+2.65%) |
Oct 09, 2020 | 27.51 | 27.51 | 26.99 | 27.20 | 4,153,700 | -0.11(-0.40%) |
Oct 08, 2020 | 26.70 | 27.40 | 26.55 | 27.31 | 5,215,794 | +0.78(+2.94%) |
Oct 07, 2020 | 26.63 | 26.84 | 26.38 | 26.53 | 3,833,122 | +0.14(+0.53%) |
Oct 06, 2020 | 26.84 | 27.10 | 26.33 | 26.39 | 5,004,083 | -0.42(-1.57%) |
Oct 05, 2020 | 27.19 | 27.26 | 26.47 | 26.81 | 5,764,894 | +0.76(+2.92%) |
Oct 02, 2020 | 25.69 | 26.32 | 25.64 | 26.05 | 5,059,100 | -0.07(-0.27%) |