Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.97 | 35.97 | 35.97 | 107,923 | -1.22(-3.28%) | |
Dec 30, 2020 | 36.45 | 37.95 | 36.15 | 37.19 | 107,923 | +0.83(+2.28%) |
Dec 29, 2020 | 37.44 | 37.51 | 35.96 | 36.36 | 115,973 | -0.64(-1.73%) |
Dec 28, 2020 | 37.27 | 38.10 | 36.42 | 37.00 | 287,986 | +0.48(+1.31%) |
Dec 24, 2020 | 37.95 | 37.95 | 36.52 | 36.52 | 51,200 | -0.25(-0.68%) |
Dec 23, 2020 | 36.44 | 37.52 | 35.77 | 36.77 | 177,079 | +0.76(+2.11%) |
Dec 22, 2020 | 34.50 | 36.14 | 34.36 | 36.01 | 259,137 | +1.86(+5.45%) |
Dec 21, 2020 | 33.85 | 34.99 | 32.86 | 34.15 | 370,989 | -0.84(-2.40%) |
Dec 18, 2020 | 38.12 | 38.12 | 34.40 | 34.99 | 1,627,800 | -2.76(-7.31%) |
Dec 17, 2020 | 37.51 | 39.23 | 37.33 | 37.75 | 240,876 | -0.67(-1.74%) |
Dec 16, 2020 | 39.99 | 40.49 | 38.28 | 38.42 | 193,258 | -1.48(-3.71%) |
Dec 15, 2020 | 38.47 | 40.19 | 37.96 | 39.90 | 204,979 | +0.56(+1.42%) |
Dec 14, 2020 | 40.89 | 41.61 | 39.05 | 39.34 | 367,715 | -0.58(-1.45%) |
Dec 11, 2020 | 39.80 | 41.17 | 38.01 | 39.92 | 375,000 | +0.06(+0.15%) |
Dec 10, 2020 | 38.46 | 40.31 | 37.90 | 39.86 | 192,605 | +1.35(+3.51%) |
Dec 09, 2020 | 39.59 | 39.59 | 37.77 | 38.51 | 149,588 | -0.65(-1.66%) |
Dec 08, 2020 | 37.27 | 39.33 | 37.27 | 39.16 | 207,413 | +0.60(+1.56%) |
Dec 07, 2020 | 40.29 | 40.50 | 38.29 | 38.56 | 138,224 | -1.19(-2.99%) |
Dec 04, 2020 | 38.80 | 40.33 | 38.51 | 39.75 | 371,400 | +0.38(+0.97%) |
Dec 03, 2020 | 40.28 | 40.81 | 38.58 | 39.37 | 322,715 | -0.62(-1.55%) |
Dec 02, 2020 | 39.22 | 40.28 | 38.05 | 39.99 | 114,028 | +0.27(+0.68%) |
Dec 01, 2020 | 37.94 | 40.29 | 37.94 | 39.72 | 100,266 | +1.38(+3.60%) |
Nov 30, 2020 | 39.80 | 39.80 | 37.38 | 38.34 | 154,995 | -1.13(-2.86%) |
Nov 27, 2020 | 38.30 | 39.94 | 37.76 | 39.47 | 77,600 | +1.67(+4.42%) |
Nov 25, 2020 | 36.66 | 38.97 | 35.80 | 37.80 | 92,700 | +1.39(+3.82%) |
Nov 24, 2020 | 35.37 | 36.66 | 34.21 | 36.41 | 226,857 | +1.65(+4.75%) |
Nov 23, 2020 | 35.65 | 35.69 | 34.43 | 34.76 | 209,218 | -0.22(-0.63%) |
Nov 20, 2020 | 34.48 | 35.36 | 33.49 | 34.98 | 191,700 | +0.08(+0.23%) |
Nov 19, 2020 | 33.95 | 35.68 | 33.28 | 34.90 | 163,145 | +1.28(+3.81%) |
Nov 18, 2020 | 35.10 | 35.21 | 33.46 | 33.62 | 76,058 | -1.12(-3.22%) |
Nov 17, 2020 | 35.12 | 35.37 | 34.15 | 34.74 | 66,235 | -0.25(-0.71%) |
Nov 16, 2020 | 34.15 | 35.20 | 33.64 | 34.99 | 106,311 | +1.07(+3.15%) |
Nov 13, 2020 | 33.40 | 35.16 | 33.40 | 33.92 | 109,300 | +0.83(+2.51%) |
Nov 12, 2020 | 34.80 | 35.69 | 32.14 | 33.09 | 178,595 | -2.18(-6.18%) |
Nov 11, 2020 | 33.41 | 36.27 | 33.06 | 35.27 | 234,176 | -1.73(-4.68%) |
Nov 10, 2020 | 37.28 | 38.05 | 35.72 | 37.00 | 215,350 | +0.25(+0.68%) |
Nov 09, 2020 | 38.49 | 39.59 | 36.44 | 36.75 | 221,956 | +0.59(+1.63%) |
Nov 06, 2020 | 39.02 | 40.38 | 35.82 | 36.16 | 219,000 | -2.38(-6.18%) |
Nov 05, 2020 | 38.47 | 39.47 | 36.33 | 38.54 | 196,791 | +0.66(+1.74%) |
Nov 04, 2020 | 34.41 | 39.23 | 34.41 | 37.88 | 263,699 | +2.86(+8.17%) |
Nov 03, 2020 | 33.25 | 36.19 | 32.83 | 35.02 | 159,575 | +1.95(+5.90%) |
Nov 02, 2020 | 31.98 | 33.68 | 31.52 | 33.07 | 94,688 | +1.16(+3.64%) |
Oct 30, 2020 | 33.31 | 33.31 | 30.70 | 31.91 | 135,600 | -0.81(-2.48%) |
Oct 29, 2020 | 32.36 | 32.97 | 31.13 | 32.72 | 208,392 | +0.18(+0.55%) |
Oct 28, 2020 | 32.37 | 33.22 | 31.56 | 32.54 | 106,651 | -0.75(-2.25%) |
Oct 27, 2020 | 33.10 | 33.89 | 31.33 | 33.29 | 110,843 | +1.23(+3.84%) |
Oct 26, 2020 | 31.87 | 32.98 | 31.21 | 32.06 | 120,982 | -0.68(-2.08%) |
Oct 23, 2020 | 32.41 | 32.75 | 31.25 | 32.74 | 90,900 | +0.67(+2.09%) |
Oct 22, 2020 | 30.07 | 33.56 | 30.07 | 32.07 | 151,178 | +1.79(+5.91%) |
Oct 21, 2020 | 31.70 | 32.18 | 30.22 | 30.28 | 165,748 | -1.45(-4.57%) |
Oct 20, 2020 | 30.31 | 32.00 | 29.30 | 31.73 | 207,785 | +1.66(+5.52%) |
Oct 19, 2020 | 33.54 | 34.39 | 29.53 | 30.07 | 280,018 | -3.39(-10.13%) |
Oct 16, 2020 | 30.20 | 33.74 | 30.20 | 33.46 | 152,100 | +2.93(+9.60%) |
Oct 15, 2020 | 30.07 | 30.95 | 29.58 | 30.53 | 94,839 | +0.02(+0.07%) |
Oct 14, 2020 | 32.36 | 32.44 | 30.49 | 30.51 | 128,735 | -1.65(-5.13%) |
Oct 13, 2020 | 31.32 | 32.40 | 30.62 | 32.16 | 192,536 | +0.58(+1.84%) |
Oct 12, 2020 | 31.56 | 31.91 | 30.45 | 31.58 | 91,057 | +0.29(+0.93%) |
Oct 09, 2020 | 31.15 | 31.45 | 30.54 | 31.29 | 74,600 | +0.41(+1.33%) |
Oct 08, 2020 | 32.05 | 32.80 | 30.21 | 30.88 | 93,018 | -0.75(-2.37%) |
Oct 07, 2020 | 30.47 | 32.08 | 30.47 | 31.63 | 113,995 | +1.48(+4.91%) |
Oct 06, 2020 | 31.74 | 32.40 | 29.72 | 30.15 | 151,191 | -1.56(-4.92%) |
Oct 05, 2020 | 28.86 | 31.99 | 28.33 | 31.71 | 177,991 | +3.20(+11.22%) |
Oct 02, 2020 | 28.27 | 29.37 | 27.91 | 28.51 | 118,900 | -0.08(-0.28%) |