Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.13 | 32.13 | 32.13 | 1,306,122 | -0.12(-0.38%) | |
Dec 30, 2020 | 31.86 | 32.31 | 31.49 | 32.26 | 1,306,122 | +0.40(+1.25%) |
Dec 29, 2020 | 32.34 | 32.38 | 31.72 | 31.86 | 1,414,725 | -0.27(-0.83%) |
Dec 28, 2020 | 32.13 | 32.34 | 32.03 | 32.12 | 1,664,647 | +0.07(+0.21%) |
Dec 24, 2020 | 32.22 | 32.24 | 31.88 | 32.06 | 469,888 | -0.10(-0.32%) |
Dec 23, 2020 | 32.15 | 32.48 | 32.09 | 32.16 | 1,035,223 | +0.14(+0.44%) |
Dec 22, 2020 | 31.77 | 32.20 | 31.69 | 32.02 | 1,913,379 | +0.28(+0.90%) |
Dec 21, 2020 | 31.20 | 31.80 | 30.94 | 31.74 | 1,515,650 | +0.09(+0.27%) |
Dec 18, 2020 | 31.98 | 32.07 | 31.39 | 31.65 | 4,435,857 | -0.27(-0.83%) |
Dec 17, 2020 | 31.70 | 32.00 | 31.63 | 31.91 | 1,571,601 | +0.29(+0.93%) |
Dec 16, 2020 | 31.84 | 31.84 | 31.35 | 31.62 | 1,134,707 | -0.06(-0.18%) |
Dec 15, 2020 | 31.56 | 31.78 | 31.38 | 31.68 | 3,925,319 | +0.42(+1.33%) |
Dec 14, 2020 | 31.75 | 31.84 | 31.20 | 31.26 | 4,077,999 | -0.06(-0.18%) |
Dec 11, 2020 | 31.38 | 31.70 | 31.18 | 31.32 | 1,711,029 | -0.17(-0.54%) |
Dec 10, 2020 | 31.52 | 31.61 | 31.20 | 31.49 | 2,021,855 | -0.35(-1.10%) |
Dec 09, 2020 | 32.01 | 32.21 | 31.72 | 31.84 | 1,082,009 | -0.03(-0.09%) |
Dec 08, 2020 | 31.90 | 31.96 | 31.64 | 31.87 | 1,618,060 | +0.14(+0.45%) |
Dec 07, 2020 | 31.83 | 31.95 | 31.49 | 31.73 | 1,227,950 | -0.34(-1.06%) |
Dec 04, 2020 | 31.56 | 32.08 | 31.47 | 32.07 | 1,496,781 | +0.65(+2.08%) |
Dec 03, 2020 | 31.50 | 31.64 | 31.29 | 31.41 | 1,606,309 | +0.12(+0.39%) |
Dec 02, 2020 | 31.37 | 31.68 | 31.25 | 31.29 | 1,165,486 | -0.43(-1.34%) |
Dec 01, 2020 | 31.38 | 31.76 | 31.20 | 31.72 | 1,246,006 | +0.84(+2.73%) |
Nov 30, 2020 | 30.98 | 31.07 | 30.75 | 30.87 | 1,961,740 | -0.25(-0.79%) |
Nov 27, 2020 | 31.26 | 31.45 | 31.08 | 31.12 | 621,942 | -0.15(-0.48%) |
Nov 25, 2020 | 31.06 | 31.31 | 30.81 | 31.27 | 1,558,130 | +0.00(+0.00%) |
Nov 24, 2020 | 31.14 | 31.35 | 30.76 | 31.27 | 1,944,893 | +0.70(+2.29%) |
Nov 23, 2020 | 30.55 | 30.73 | 30.19 | 30.57 | 2,843,000 | +0.38(+1.25%) |
Nov 20, 2020 | 30.21 | 30.54 | 30.09 | 30.19 | 1,483,370 | -0.19(-0.62%) |
Nov 19, 2020 | 30.84 | 31.22 | 30.28 | 30.38 | 1,428,962 | -0.44(-1.41%) |
Nov 18, 2020 | 31.54 | 31.63 | 30.81 | 30.82 | 2,218,159 | -0.65(-2.08%) |
Nov 17, 2020 | 30.95 | 31.56 | 30.74 | 31.47 | 2,192,529 | +0.47(+1.51%) |
Nov 16, 2020 | 30.43 | 31.01 | 30.29 | 31.00 | 2,412,993 | +0.84(+2.78%) |
Nov 13, 2020 | 30.00 | 30.30 | 29.88 | 30.16 | 1,635,530 | +0.37(+1.24%) |
Nov 12, 2020 | 29.51 | 29.82 | 29.38 | 29.79 | 2,495,212 | +0.18(+0.61%) |
Nov 11, 2020 | 29.78 | 29.90 | 29.37 | 29.61 | 2,586,563 | -0.04(-0.13%) |
Nov 10, 2020 | 29.68 | 29.97 | 29.41 | 29.65 | 1,934,626 | +0.23(+0.77%) |
Nov 09, 2020 | 29.62 | 30.53 | 29.40 | 29.42 | 3,676,207 | +0.63(+2.20%) |
Nov 06, 2020 | 28.27 | 28.86 | 27.72 | 28.79 | 1,887,475 | +0.28(+1.00%) |
Nov 05, 2020 | 27.85 | 28.69 | 27.83 | 28.51 | 2,633,288 | +0.81(+2.94%) |
Nov 04, 2020 | 27.47 | 28.08 | 27.28 | 27.69 | 2,290,317 | +0.25(+0.91%) |
Nov 03, 2020 | 27.09 | 27.52 | 27.09 | 27.44 | 2,315,067 | +0.65(+2.42%) |
Nov 02, 2020 | 26.50 | 26.79 | 26.40 | 26.79 | 2,420,726 | +0.59(+2.24%) |
Oct 30, 2020 | 26.16 | 26.48 | 25.96 | 26.20 | 2,867,378 | -0.06(-0.22%) |
Oct 29, 2020 | 25.95 | 26.41 | 25.64 | 26.26 | 2,502,960 | +0.32(+1.24%) |
Oct 28, 2020 | 26.47 | 26.57 | 25.87 | 25.94 | 1,895,162 | -0.86(-3.22%) |
Oct 27, 2020 | 27.22 | 27.35 | 26.65 | 26.80 | 2,024,448 | -0.43(-1.57%) |
Oct 26, 2020 | 27.39 | 27.63 | 26.92 | 27.23 | 2,795,095 | -0.65(-2.34%) |
Oct 23, 2020 | 28.59 | 28.99 | 27.78 | 27.88 | 3,474,538 | +0.85(+3.15%) |
Oct 22, 2020 | 26.46 | 27.12 | 26.46 | 27.03 | 2,286,875 | +0.44(+1.64%) |
Oct 21, 2020 | 26.50 | 26.69 | 26.19 | 26.59 | 2,089,429 | +0.44(+1.67%) |
Oct 20, 2020 | 26.34 | 26.56 | 26.11 | 26.16 | 2,441,327 | +0.25(+0.95%) |
Oct 19, 2020 | 26.10 | 26.22 | 25.74 | 25.91 | 1,531,436 | -0.17(-0.65%) |
Oct 16, 2020 | 25.93 | 26.33 | 25.93 | 26.08 | 1,513,887 | +0.15(+0.58%) |
Oct 15, 2020 | 25.52 | 25.97 | 25.48 | 25.93 | 1,952,156 | +0.23(+0.88%) |
Oct 14, 2020 | 25.98 | 26.21 | 25.66 | 25.70 | 782,887 | -0.18(-0.70%) |
Oct 13, 2020 | 25.98 | 26.17 | 25.81 | 25.88 | 1,705,513 | -0.27(-1.01%) |
Oct 12, 2020 | 26.21 | 26.27 | 26.06 | 26.15 | 1,159,909 | +0.13(+0.51%) |
Oct 09, 2020 | 26.03 | 26.29 | 25.90 | 26.02 | 1,152,759 | +0.23(+0.88%) |
Oct 08, 2020 | 25.84 | 25.95 | 25.62 | 25.79 | 1,247,397 | +0.16(+0.63%) |
Oct 07, 2020 | 25.35 | 25.90 | 25.18 | 25.63 | 1,891,834 | +0.56(+2.22%) |
Oct 06, 2020 | 25.16 | 25.66 | 24.86 | 25.07 | 1,779,792 | +0.03(+0.11%) |
Oct 05, 2020 | 24.85 | 25.13 | 24.78 | 25.04 | 1,724,647 | +0.52(+2.11%) |
Oct 02, 2020 | 24.16 | 24.81 | 24.16 | 24.52 | 1,161,901 | -0.03(-0.11%) |