Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.87 | 31.87 | 31.87 | 1,391,199 | -0.43(-1.33%) | |
Dec 30, 2020 | 31.93 | 32.59 | 31.88 | 32.30 | 1,391,199 | +0.45(+1.41%) |
Dec 29, 2020 | 32.66 | 32.80 | 31.63 | 31.85 | 1,955,136 | -0.53(-1.64%) |
Dec 28, 2020 | 33.60 | 33.77 | 32.22 | 32.38 | 3,139,841 | -0.84(-2.53%) |
Dec 24, 2020 | 33.57 | 33.57 | 33.06 | 33.22 | 545,600 | +0.01(+0.03%) |
Dec 23, 2020 | 34.00 | 34.22 | 33.18 | 33.21 | 1,610,595 | -0.65(-1.92%) |
Dec 22, 2020 | 33.43 | 33.98 | 32.91 | 33.86 | 1,836,382 | +1.01(+3.07%) |
Dec 21, 2020 | 32.90 | 33.58 | 32.61 | 32.85 | 2,228,639 | -0.82(-2.44%) |
Dec 18, 2020 | 31.99 | 33.70 | 31.74 | 33.67 | 9,772,900 | +1.63(+5.09%) |
Dec 17, 2020 | 31.09 | 32.18 | 30.62 | 32.04 | 2,629,119 | +1.06(+3.42%) |
Dec 16, 2020 | 31.72 | 32.23 | 30.79 | 30.98 | 2,532,767 | -0.77(-2.43%) |
Dec 15, 2020 | 31.84 | 32.15 | 31.10 | 31.75 | 1,672,574 | +0.33(+1.05%) |
Dec 14, 2020 | 31.15 | 32.18 | 30.83 | 31.42 | 4,223,591 | +0.31(+1.00%) |
Dec 11, 2020 | 30.71 | 31.80 | 30.50 | 31.11 | 2,089,700 | +0.11(+0.35%) |
Dec 10, 2020 | 29.29 | 31.05 | 29.20 | 31.00 | 1,925,280 | +1.27(+4.27%) |
Dec 09, 2020 | 29.80 | 31.38 | 29.13 | 29.73 | 5,019,890 | +0.20(+0.68%) |
Dec 08, 2020 | 28.51 | 29.79 | 28.51 | 29.53 | 1,556,351 | +0.95(+3.32%) |
Dec 07, 2020 | 28.76 | 29.09 | 28.41 | 28.58 | 1,027,158 | -0.30(-1.04%) |
Dec 04, 2020 | 28.40 | 28.94 | 28.40 | 28.88 | 1,541,000 | +0.92(+3.29%) |
Dec 03, 2020 | 28.50 | 28.90 | 27.88 | 27.96 | 1,563,018 | -0.44(-1.55%) |
Dec 02, 2020 | 27.58 | 28.50 | 27.25 | 28.40 | 2,087,716 | +0.60(+2.16%) |
Dec 01, 2020 | 27.37 | 28.29 | 27.30 | 27.80 | 1,850,666 | +0.41(+1.50%) |
Nov 30, 2020 | 28.19 | 28.35 | 27.06 | 27.39 | 2,043,722 | -0.68(-2.42%) |
Nov 27, 2020 | 27.42 | 28.48 | 27.42 | 28.07 | 1,760,100 | +1.00(+3.69%) |
Nov 25, 2020 | 28.20 | 28.28 | 26.82 | 27.07 | 3,265,200 | -1.14(-4.04%) |
Nov 24, 2020 | 30.56 | 30.99 | 27.91 | 28.21 | 5,780,484 | -0.26(-0.91%) |
Nov 23, 2020 | 28.64 | 28.87 | 28.02 | 28.47 | 4,475,076 | +0.00(+0.00%) |
Nov 20, 2020 | 27.82 | 28.77 | 27.47 | 28.47 | 3,046,100 | +0.88(+3.19%) |
Nov 19, 2020 | 27.44 | 27.95 | 27.16 | 27.59 | 1,560,847 | +0.73(+2.72%) |
Nov 18, 2020 | 26.76 | 27.43 | 26.40 | 26.86 | 1,713,896 | -0.12(-0.44%) |
Nov 17, 2020 | 26.41 | 27.08 | 26.12 | 26.98 | 1,224,793 | +0.27(+1.01%) |
Nov 16, 2020 | 26.60 | 27.01 | 26.41 | 26.71 | 1,093,524 | +0.34(+1.29%) |
Nov 13, 2020 | 25.92 | 26.40 | 25.71 | 26.37 | 1,662,800 | +0.75(+2.93%) |
Nov 12, 2020 | 25.73 | 26.08 | 25.49 | 25.62 | 1,444,608 | -0.04(-0.16%) |
Nov 11, 2020 | 25.04 | 26.09 | 24.88 | 25.66 | 1,509,240 | +0.82(+3.30%) |
Nov 10, 2020 | 25.86 | 26.06 | 24.75 | 24.84 | 1,693,326 | -1.25(-4.79%) |
Nov 09, 2020 | 26.77 | 27.27 | 26.08 | 26.09 | 2,133,918 | +0.19(+0.73%) |
Nov 06, 2020 | 25.35 | 26.02 | 24.92 | 25.90 | 1,643,300 | +0.52(+2.05%) |
Nov 05, 2020 | 25.57 | 25.90 | 25.20 | 25.38 | 1,404,967 | +0.27(+1.08%) |
Nov 04, 2020 | 25.27 | 25.73 | 24.92 | 25.11 | 1,473,374 | +0.38(+1.54%) |
Nov 03, 2020 | 23.60 | 24.94 | 23.48 | 24.73 | 1,501,774 | +1.37(+5.86%) |
Nov 02, 2020 | 24.65 | 24.65 | 23.07 | 23.36 | 1,682,040 | -0.98(-4.03%) |
Oct 30, 2020 | 25.10 | 25.31 | 24.03 | 24.34 | 2,197,100 | -1.02(-4.02%) |
Oct 29, 2020 | 24.85 | 25.49 | 24.66 | 25.36 | 1,515,446 | +0.80(+3.26%) |
Oct 28, 2020 | 24.00 | 24.78 | 23.75 | 24.56 | 2,060,508 | +0.02(+0.08%) |
Oct 27, 2020 | 24.22 | 24.88 | 24.22 | 24.54 | 1,146,350 | +0.28(+1.15%) |
Oct 26, 2020 | 24.94 | 25.33 | 24.02 | 24.26 | 1,803,125 | -1.06(-4.19%) |
Oct 23, 2020 | 25.36 | 25.65 | 24.60 | 25.32 | 1,959,300 | +0.27(+1.08%) |
Oct 22, 2020 | 24.61 | 25.24 | 24.27 | 25.05 | 2,165,712 | +0.65(+2.66%) |
Oct 21, 2020 | 23.71 | 24.60 | 23.71 | 24.40 | 2,026,943 | +0.50(+2.09%) |
Oct 20, 2020 | 24.50 | 24.73 | 23.83 | 23.90 | 1,717,919 | -0.39(-1.61%) |
Oct 19, 2020 | 24.48 | 24.96 | 24.22 | 24.29 | 1,779,288 | -0.18(-0.74%) |
Oct 16, 2020 | 24.47 | 24.77 | 24.41 | 24.47 | 1,678,400 | +0.08(+0.33%) |
Oct 15, 2020 | 23.62 | 24.52 | 23.61 | 24.39 | 1,654,063 | -0.12(-0.49%) |
Oct 14, 2020 | 23.99 | 24.65 | 23.73 | 24.51 | 2,465,906 | +0.72(+3.03%) |
Oct 13, 2020 | 23.29 | 24.01 | 23.29 | 23.79 | 2,054,660 | +0.38(+1.62%) |
Oct 12, 2020 | 23.14 | 23.63 | 22.77 | 23.41 | 2,205,868 | +0.29(+1.25%) |
Oct 09, 2020 | 23.00 | 23.40 | 22.89 | 23.12 | 1,757,400 | +0.31(+1.36%) |
Oct 08, 2020 | 21.65 | 23.11 | 21.61 | 22.81 | 3,179,760 | +1.44(+6.74%) |
Oct 07, 2020 | 21.68 | 21.95 | 21.35 | 21.37 | 1,534,370 | -0.09(-0.42%) |
Oct 06, 2020 | 22.01 | 22.52 | 21.39 | 21.46 | 2,229,912 | -0.57(-2.59%) |
Oct 05, 2020 | 22.38 | 22.40 | 21.86 | 22.03 | 1,645,424 | -0.22(-0.99%) |
Oct 02, 2020 | 22.18 | 23.28 | 22.11 | 22.25 | 1,791,400 | -0.74(-3.22%) |