Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 971,153 | +0.26(+0.77%) | |
Dec 30, 2020 | 34.10 | 34.79 | 34.10 | 34.44 | 971,153 | +0.44(+1.30%) |
Dec 29, 2020 | 33.77 | 34.54 | 33.67 | 34.00 | 1,630,479 | +0.36(+1.08%) |
Dec 28, 2020 | 34.19 | 34.43 | 33.59 | 33.64 | 1,039,331 | -0.37(-1.10%) |
Dec 24, 2020 | 34.25 | 34.40 | 33.56 | 34.01 | 571,614 | +0.01(+0.03%) |
Dec 23, 2020 | 34.10 | 34.51 | 33.84 | 34.00 | 1,302,995 | +0.03(+0.08%) |
Dec 22, 2020 | 34.60 | 34.75 | 33.62 | 33.97 | 1,584,012 | -0.57(-1.65%) |
Dec 21, 2020 | 33.23 | 34.60 | 33.19 | 34.54 | 1,725,561 | +0.78(+2.30%) |
Dec 18, 2020 | 35.15 | 35.32 | 33.67 | 33.77 | 4,746,089 | -1.37(-3.91%) |
Dec 17, 2020 | 36.04 | 36.12 | 34.80 | 35.14 | 2,995,352 | -0.68(-1.91%) |
Dec 16, 2020 | 36.44 | 36.45 | 35.30 | 35.83 | 1,251,243 | -0.28(-0.78%) |
Dec 15, 2020 | 35.85 | 36.26 | 35.17 | 36.11 | 1,409,012 | +0.64(+1.79%) |
Dec 14, 2020 | 37.40 | 37.40 | 35.44 | 35.47 | 1,614,206 | -1.11(-3.04%) |
Dec 11, 2020 | 37.55 | 37.55 | 35.97 | 36.58 | 2,113,497 | -0.45(-1.21%) |
Dec 10, 2020 | 35.95 | 37.60 | 35.83 | 37.03 | 4,353,690 | +0.78(+2.14%) |
Dec 09, 2020 | 37.08 | 37.11 | 35.89 | 36.26 | 1,437,227 | +0.36(+0.99%) |
Dec 08, 2020 | 35.54 | 36.55 | 35.54 | 35.90 | 1,282,420 | -0.02(-0.05%) |
Dec 07, 2020 | 35.95 | 36.30 | 35.64 | 35.92 | 1,410,701 | -0.39(-1.08%) |
Dec 04, 2020 | 35.48 | 36.55 | 35.15 | 36.31 | 2,105,688 | +1.15(+3.27%) |
Dec 03, 2020 | 34.75 | 35.28 | 34.34 | 35.16 | 1,581,891 | +0.42(+1.21%) |
Dec 02, 2020 | 34.84 | 35.10 | 34.53 | 34.74 | 1,442,652 | -0.17(-0.48%) |
Dec 01, 2020 | 34.80 | 35.30 | 34.53 | 34.91 | 1,805,969 | +1.06(+3.12%) |
Nov 30, 2020 | 35.13 | 35.13 | 33.80 | 33.85 | 3,989,634 | -1.35(-3.82%) |
Nov 27, 2020 | 35.35 | 35.56 | 34.83 | 35.20 | 620,068 | -0.22(-0.61%) |
Nov 25, 2020 | 35.88 | 35.90 | 34.82 | 35.41 | 1,769,501 | -0.70(-1.94%) |
Nov 24, 2020 | 34.34 | 36.12 | 34.23 | 36.12 | 2,542,364 | +2.22(+6.54%) |
Nov 23, 2020 | 33.53 | 34.10 | 33.21 | 33.90 | 1,652,981 | +0.94(+2.87%) |
Nov 20, 2020 | 33.29 | 33.65 | 32.89 | 32.96 | 2,083,547 | -0.53(-1.59%) |
Nov 19, 2020 | 33.24 | 33.82 | 33.06 | 33.49 | 1,269,287 | +0.18(+0.55%) |
Nov 18, 2020 | 34.39 | 34.61 | 33.30 | 33.31 | 1,723,952 | -0.88(-2.58%) |
Nov 17, 2020 | 33.81 | 34.65 | 33.64 | 34.19 | 1,952,405 | -0.32(-0.92%) |
Nov 16, 2020 | 32.96 | 34.90 | 32.96 | 34.51 | 3,553,040 | +2.14(+6.61%) |
Nov 13, 2020 | 31.31 | 32.53 | 31.31 | 32.37 | 2,069,534 | +1.41(+4.56%) |
Nov 12, 2020 | 31.24 | 31.52 | 30.51 | 30.95 | 1,250,426 | -0.68(-2.16%) |
Nov 11, 2020 | 31.77 | 31.82 | 31.24 | 31.64 | 1,528,814 | -0.07(-0.21%) |
Nov 10, 2020 | 31.56 | 32.36 | 31.19 | 31.70 | 2,388,905 | +0.52(+1.68%) |
Nov 09, 2020 | 31.90 | 32.67 | 30.99 | 31.18 | 2,092,807 | +1.22(+4.09%) |
Nov 06, 2020 | 30.69 | 30.78 | 29.91 | 29.95 | 1,970,486 | -0.20(-0.65%) |
Nov 05, 2020 | 29.13 | 30.67 | 29.08 | 30.15 | 1,634,192 | +1.39(+4.84%) |
Nov 04, 2020 | 30.09 | 30.09 | 28.61 | 28.76 | 2,655,945 | -1.46(-4.83%) |
Nov 03, 2020 | 30.35 | 30.45 | 29.83 | 30.22 | 1,840,278 | +0.40(+1.35%) |
Nov 02, 2020 | 30.06 | 30.06 | 29.44 | 29.81 | 1,602,333 | +0.38(+1.30%) |
Oct 30, 2020 | 29.36 | 29.73 | 28.99 | 29.43 | 2,195,324 | -0.13(-0.44%) |
Oct 29, 2020 | 28.46 | 29.91 | 28.31 | 29.56 | 2,466,461 | +0.98(+3.43%) |
Oct 28, 2020 | 28.72 | 28.91 | 28.29 | 28.58 | 1,869,336 | -0.78(-2.64%) |
Oct 27, 2020 | 29.37 | 29.62 | 29.13 | 29.36 | 1,385,055 | +0.05(+0.16%) |
Oct 26, 2020 | 30.11 | 30.11 | 29.14 | 29.31 | 1,347,475 | -1.15(-3.78%) |
Oct 23, 2020 | 30.37 | 30.55 | 29.96 | 30.46 | 1,561,991 | +0.41(+1.37%) |
Oct 22, 2020 | 29.50 | 30.22 | 29.31 | 30.05 | 2,624,326 | +0.90(+3.08%) |
Oct 21, 2020 | 30.14 | 30.17 | 29.14 | 29.15 | 3,388,622 | -0.65(-2.20%) |
Oct 20, 2020 | 30.11 | 31.46 | 29.51 | 29.80 | 4,133,396 | -1.16(-3.74%) |
Oct 19, 2020 | 31.50 | 32.12 | 30.93 | 30.96 | 1,671,212 | -0.25(-0.81%) |
Oct 16, 2020 | 31.23 | 31.55 | 30.96 | 31.22 | 1,533,646 | +0.00(+0.00%) |
Oct 15, 2020 | 30.53 | 31.23 | 30.17 | 31.22 | 2,087,896 | +0.12(+0.39%) |
Oct 14, 2020 | 30.58 | 31.25 | 30.56 | 31.09 | 2,597,639 | +0.51(+1.68%) |
Oct 13, 2020 | 30.84 | 30.97 | 30.49 | 30.58 | 2,050,134 | -0.47(-1.51%) |
Oct 12, 2020 | 30.46 | 31.20 | 30.37 | 31.05 | 2,139,124 | +0.59(+1.93%) |
Oct 09, 2020 | 30.98 | 31.10 | 29.96 | 30.46 | 2,326,568 | -0.24(-0.79%) |
Oct 08, 2020 | 30.10 | 30.80 | 29.82 | 30.70 | 2,502,754 | +0.84(+2.82%) |
Oct 07, 2020 | 29.37 | 30.06 | 29.26 | 29.86 | 1,586,773 | +1.00(+3.47%) |
Oct 06, 2020 | 29.44 | 29.63 | 28.64 | 28.86 | 2,164,927 | -0.11(-0.39%) |
Oct 05, 2020 | 28.05 | 29.14 | 27.77 | 28.97 | 1,785,369 | +1.21(+4.34%) |
Oct 02, 2020 | 26.57 | 28.05 | 26.47 | 27.77 | 1,898,285 | +0.57(+2.10%) |