Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.39 | 39.39 | 39.39 | 269,211 | +0.22(+0.55%) | |
Dec 30, 2020 | 38.99 | 39.37 | 38.99 | 39.17 | 269,211 | +0.40(+1.04%) |
Dec 29, 2020 | 39.31 | 39.31 | 38.63 | 38.77 | 184,345 | -0.30(-0.76%) |
Dec 28, 2020 | 39.24 | 39.44 | 38.90 | 39.06 | 381,261 | +0.30(+0.76%) |
Dec 24, 2020 | 38.88 | 38.88 | 38.52 | 38.77 | 128,255 | +0.03(+0.08%) |
Dec 23, 2020 | 38.25 | 38.90 | 38.24 | 38.74 | 274,709 | +0.72(+1.89%) |
Dec 22, 2020 | 37.93 | 38.11 | 37.60 | 38.02 | 149,081 | +0.17(+0.44%) |
Dec 21, 2020 | 37.47 | 37.99 | 37.12 | 37.85 | 1,289,474 | -0.39(-1.02%) |
Dec 18, 2020 | 38.47 | 38.75 | 38.11 | 38.25 | 162,760 | -0.34(-0.89%) |
Dec 17, 2020 | 38.28 | 38.61 | 38.06 | 38.59 | 178,765 | +0.53(+1.39%) |
Dec 16, 2020 | 38.02 | 38.20 | 37.83 | 38.06 | 297,872 | +0.05(+0.13%) |
Dec 15, 2020 | 37.52 | 38.06 | 37.19 | 38.01 | 222,665 | +0.82(+2.21%) |
Dec 14, 2020 | 37.93 | 38.02 | 37.19 | 37.19 | 230,063 | -0.27(-0.73%) |
Dec 11, 2020 | 37.67 | 37.78 | 37.31 | 37.46 | 526,462 | -0.15(-0.39%) |
Dec 10, 2020 | 37.24 | 37.64 | 37.00 | 37.61 | 325,017 | +0.15(+0.39%) |
Dec 09, 2020 | 37.63 | 37.83 | 37.16 | 37.46 | 518,657 | -0.01(-0.03%) |
Dec 08, 2020 | 37.20 | 37.63 | 37.06 | 37.47 | 265,273 | +0.11(+0.29%) |
Dec 07, 2020 | 37.61 | 37.62 | 37.14 | 37.37 | 380,942 | -0.24(-0.65%) |
Dec 04, 2020 | 37.22 | 37.61 | 37.06 | 37.61 | 300,133 | +0.63(+1.69%) |
Dec 03, 2020 | 37.23 | 37.69 | 36.88 | 36.99 | 410,850 | +0.06(+0.16%) |
Dec 02, 2020 | 36.78 | 37.01 | 36.29 | 36.93 | 331,040 | +0.13(+0.35%) |
Dec 01, 2020 | 36.63 | 37.05 | 36.45 | 36.80 | 325,244 | +0.67(+1.87%) |
Nov 30, 2020 | 36.69 | 36.70 | 35.85 | 36.13 | 253,646 | -0.51(-1.39%) |
Nov 27, 2020 | 36.82 | 36.82 | 36.58 | 36.63 | 146,381 | +0.15(+0.40%) |
Nov 25, 2020 | 36.71 | 36.78 | 36.16 | 36.49 | 346,095 | -0.34(-0.93%) |
Nov 24, 2020 | 36.50 | 36.95 | 36.32 | 36.83 | 2,049,008 | +0.87(+2.42%) |
Nov 23, 2020 | 35.54 | 36.12 | 35.39 | 35.96 | 502,748 | +0.81(+2.31%) |
Nov 20, 2020 | 35.24 | 35.31 | 34.99 | 35.15 | 306,378 | -0.05(-0.14%) |
Nov 19, 2020 | 34.94 | 35.30 | 34.77 | 35.20 | 219,434 | +0.19(+0.53%) |
Nov 18, 2020 | 35.31 | 35.60 | 35.00 | 35.01 | 478,674 | -0.15(-0.42%) |
Nov 17, 2020 | 34.62 | 35.35 | 34.62 | 35.16 | 392,822 | +0.14(+0.39%) |
Nov 16, 2020 | 35.55 | 35.55 | 34.76 | 35.02 | 596,671 | +0.82(+2.40%) |
Nov 13, 2020 | 33.50 | 34.27 | 33.48 | 34.20 | 234,927 | +1.00(+3.00%) |
Nov 12, 2020 | 33.76 | 33.76 | 32.99 | 33.20 | 159,033 | -0.74(-2.19%) |
Nov 11, 2020 | 34.32 | 34.38 | 33.65 | 33.95 | 553,426 | -0.13(-0.37%) |
Nov 10, 2020 | 33.81 | 34.07 | 33.31 | 34.07 | 500,953 | +0.41(+1.22%) |
Nov 09, 2020 | 35.73 | 36.64 | 33.64 | 33.66 | 3,362,527 | +2.21(+7.02%) |
Nov 06, 2020 | 31.41 | 31.53 | 31.19 | 31.46 | 42,174 | -0.14(-0.43%) |
Nov 05, 2020 | 31.15 | 31.61 | 31.14 | 31.59 | 56,932 | +0.91(+2.96%) |
Nov 04, 2020 | 30.42 | 30.91 | 30.11 | 30.68 | 59,595 | +0.34(+1.13%) |
Nov 03, 2020 | 30.04 | 30.47 | 30.00 | 30.34 | 119,762 | +0.74(+2.51%) |
Nov 02, 2020 | 29.47 | 29.69 | 29.27 | 29.60 | 44,436 | +0.29(+1.00%) |
Oct 30, 2020 | 29.44 | 29.69 | 28.99 | 29.31 | 85,167 | -0.37(-1.25%) |
Oct 29, 2020 | 29.43 | 29.79 | 29.23 | 29.68 | 82,171 | +0.30(+1.03%) |
Oct 28, 2020 | 29.71 | 29.83 | 29.38 | 29.38 | 184,182 | -1.01(-3.31%) |
Oct 27, 2020 | 30.89 | 30.89 | 30.32 | 30.38 | 79,707 | -0.45(-1.46%) |
Oct 26, 2020 | 31.45 | 31.45 | 30.43 | 30.83 | 92,540 | -1.00(-3.13%) |
Oct 23, 2020 | 31.94 | 31.94 | 31.30 | 31.83 | 44,426 | +0.07(+0.22%) |
Oct 22, 2020 | 31.30 | 31.79 | 31.19 | 31.76 | 55,385 | +0.49(+1.56%) |
Oct 21, 2020 | 31.24 | 31.35 | 31.06 | 31.27 | 25,690 | +0.07(+0.22%) |
Oct 20, 2020 | 31.27 | 31.48 | 31.01 | 31.20 | 65,849 | +0.23(+0.76%) |
Oct 19, 2020 | 31.85 | 31.93 | 30.94 | 30.97 | 59,097 | -0.72(-2.28%) |
Oct 16, 2020 | 31.84 | 31.91 | 31.68 | 31.69 | 53,536 | -0.08(-0.25%) |
Oct 15, 2020 | 31.24 | 31.77 | 31.24 | 31.77 | 36,625 | +0.16(+0.49%) |
Oct 14, 2020 | 31.81 | 32.11 | 31.57 | 31.61 | 71,685 | -0.18(-0.55%) |
Oct 13, 2020 | 31.93 | 31.93 | 31.58 | 31.79 | 80,068 | -0.17(-0.52%) |
Oct 12, 2020 | 32.01 | 32.05 | 31.84 | 31.95 | 75,767 | +0.12(+0.37%) |
Oct 09, 2020 | 31.98 | 32.10 | 31.75 | 31.84 | 205,855 | +0.03(+0.09%) |
Oct 08, 2020 | 31.87 | 31.88 | 31.54 | 31.81 | 58,081 | +0.09(+0.28%) |
Oct 07, 2020 | 31.62 | 31.78 | 31.46 | 31.72 | 45,550 | +0.47(+1.50%) |
Oct 06, 2020 | 31.62 | 32.08 | 31.25 | 31.25 | 158,928 | -0.28(-0.88%) |
Oct 05, 2020 | 31.75 | 31.87 | 31.36 | 31.53 | 68,296 | -0.07(-0.23%) |
Oct 02, 2020 | 31.01 | 31.68 | 30.83 | 31.60 | 65,001 | +0.03(+0.09%) |