Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.78 | 36.78 | 36.78 | 145,068 | +0.16(+0.44%) | |
Dec 30, 2020 | 36.50 | 37.30 | 36.27 | 36.62 | 145,068 | +0.01(+0.03%) |
Dec 29, 2020 | 36.92 | 36.92 | 35.85 | 36.61 | 174,370 | -0.10(-0.27%) |
Dec 28, 2020 | 36.23 | 37.24 | 35.83 | 36.71 | 233,767 | +0.70(+1.94%) |
Dec 24, 2020 | 36.94 | 37.14 | 35.97 | 36.01 | 94,800 | -0.64(-1.75%) |
Dec 23, 2020 | 36.52 | 37.00 | 35.81 | 36.65 | 314,386 | +0.29(+0.80%) |
Dec 22, 2020 | 36.64 | 36.72 | 35.80 | 36.36 | 227,194 | -0.27(-0.74%) |
Dec 21, 2020 | 37.12 | 37.63 | 36.50 | 36.63 | 188,363 | -1.28(-3.38%) |
Dec 18, 2020 | 38.28 | 38.81 | 37.81 | 37.91 | 723,900 | -0.50(-1.30%) |
Dec 17, 2020 | 37.66 | 38.46 | 37.15 | 38.41 | 205,484 | +0.75(+1.99%) |
Dec 16, 2020 | 38.00 | 38.49 | 37.40 | 37.66 | 154,618 | -0.43(-1.13%) |
Dec 15, 2020 | 37.71 | 38.44 | 37.53 | 38.09 | 193,760 | +0.55(+1.47%) |
Dec 14, 2020 | 37.35 | 38.17 | 37.08 | 37.54 | 208,781 | +0.65(+1.76%) |
Dec 11, 2020 | 36.78 | 37.31 | 36.48 | 36.89 | 183,300 | -0.15(-0.40%) |
Dec 10, 2020 | 36.88 | 37.84 | 36.68 | 37.04 | 173,470 | -0.24(-0.64%) |
Dec 09, 2020 | 37.61 | 38.25 | 36.79 | 37.28 | 271,621 | +0.01(+0.03%) |
Dec 08, 2020 | 37.14 | 37.62 | 36.65 | 37.27 | 286,869 | -0.24(-0.64%) |
Dec 07, 2020 | 36.64 | 38.12 | 35.75 | 37.51 | 431,947 | +0.79(+2.15%) |
Dec 04, 2020 | 39.11 | 39.26 | 34.77 | 36.72 | 817,000 | -1.65(-4.30%) |
Dec 03, 2020 | 37.99 | 38.95 | 37.70 | 38.37 | 653,407 | +0.29(+0.76%) |
Dec 02, 2020 | 36.89 | 38.13 | 36.28 | 38.08 | 392,313 | +0.77(+2.06%) |
Dec 01, 2020 | 37.62 | 38.07 | 36.66 | 37.31 | 318,212 | +0.22(+0.59%) |
Nov 30, 2020 | 37.11 | 37.29 | 35.22 | 37.09 | 489,163 | -0.32(-0.86%) |
Nov 27, 2020 | 37.58 | 38.14 | 37.02 | 37.41 | 159,800 | +0.62(+1.69%) |
Nov 25, 2020 | 36.50 | 36.97 | 35.73 | 36.79 | 275,900 | -0.04(-0.11%) |
Nov 24, 2020 | 37.31 | 38.39 | 35.81 | 36.83 | 250,592 | +0.70(+1.94%) |
Nov 23, 2020 | 35.26 | 36.20 | 35.17 | 36.13 | 387,714 | +1.38(+3.97%) |
Nov 20, 2020 | 34.43 | 34.84 | 33.87 | 34.75 | 229,400 | +0.14(+0.40%) |
Nov 19, 2020 | 33.88 | 34.99 | 33.40 | 34.61 | 116,575 | +0.72(+2.12%) |
Nov 18, 2020 | 33.95 | 34.86 | 33.64 | 33.89 | 231,798 | +0.27(+0.80%) |
Nov 17, 2020 | 32.87 | 33.76 | 32.68 | 33.62 | 154,145 | +0.24(+0.72%) |
Nov 16, 2020 | 33.35 | 33.39 | 32.64 | 33.38 | 164,555 | +0.94(+2.90%) |
Nov 13, 2020 | 32.68 | 32.68 | 31.74 | 32.44 | 124,400 | +0.48(+1.50%) |
Nov 12, 2020 | 32.93 | 33.23 | 31.82 | 31.96 | 238,667 | -1.29(-3.88%) |
Nov 11, 2020 | 34.80 | 34.88 | 32.85 | 33.25 | 294,444 | -1.54(-4.43%) |
Nov 10, 2020 | 35.34 | 35.54 | 34.29 | 34.79 | 232,083 | -0.33(-0.94%) |
Nov 09, 2020 | 32.47 | 35.28 | 31.24 | 35.12 | 609,148 | +5.18(+17.30%) |
Nov 06, 2020 | 30.57 | 30.66 | 29.92 | 29.94 | 124,700 | -0.57(-1.87%) |
Nov 05, 2020 | 29.30 | 30.53 | 29.30 | 30.51 | 190,336 | +1.40(+4.81%) |
Nov 04, 2020 | 29.73 | 29.88 | 29.00 | 29.11 | 167,729 | -0.96(-3.19%) |
Nov 03, 2020 | 30.07 | 30.27 | 29.43 | 30.07 | 203,319 | +0.68(+2.31%) |
Nov 02, 2020 | 28.36 | 29.53 | 28.01 | 29.39 | 182,340 | +1.39(+4.96%) |
Oct 30, 2020 | 29.19 | 29.46 | 27.77 | 28.00 | 333,300 | -1.12(-3.86%) |
Oct 29, 2020 | 28.93 | 29.50 | 28.65 | 29.12 | 139,699 | +0.12(+0.43%) |
Oct 28, 2020 | 29.26 | 29.91 | 28.98 | 29.00 | 152,697 | -1.07(-3.56%) |
Oct 27, 2020 | 30.51 | 30.79 | 29.92 | 30.07 | 119,910 | -0.67(-2.18%) |
Oct 26, 2020 | 30.86 | 30.86 | 30.25 | 30.74 | 167,290 | -0.45(-1.44%) |
Oct 23, 2020 | 31.24 | 31.25 | 30.50 | 31.19 | 245,800 | +0.24(+0.78%) |
Oct 22, 2020 | 30.11 | 31.07 | 29.64 | 30.95 | 197,289 | +0.90(+3.00%) |
Oct 21, 2020 | 30.54 | 30.72 | 30.01 | 30.05 | 163,409 | -0.49(-1.60%) |
Oct 20, 2020 | 31.31 | 32.07 | 30.49 | 30.54 | 194,825 | -0.59(-1.90%) |
Oct 19, 2020 | 32.72 | 32.81 | 31.03 | 31.13 | 243,454 | -1.24(-3.83%) |
Oct 16, 2020 | 32.48 | 33.01 | 31.71 | 32.37 | 263,500 | -0.30(-0.92%) |
Oct 15, 2020 | 31.46 | 32.93 | 31.00 | 32.67 | 329,663 | +0.47(+1.46%) |
Oct 14, 2020 | 31.75 | 32.87 | 31.65 | 32.20 | 249,213 | +0.72(+2.29%) |
Oct 13, 2020 | 30.92 | 31.60 | 30.63 | 31.48 | 227,018 | +0.22(+0.70%) |
Oct 12, 2020 | 31.01 | 31.72 | 31.01 | 31.26 | 212,896 | -0.03(-0.10%) |
Oct 09, 2020 | 31.10 | 31.85 | 31.08 | 31.29 | 284,400 | +0.27(+0.87%) |
Oct 08, 2020 | 30.50 | 31.32 | 30.20 | 31.02 | 225,259 | +0.94(+3.13%) |
Oct 07, 2020 | 29.07 | 30.15 | 29.02 | 30.08 | 337,353 | +1.57(+5.51%) |
Oct 06, 2020 | 29.00 | 29.83 | 28.44 | 28.51 | 329,022 | -0.29(-1.01%) |
Oct 05, 2020 | 28.39 | 29.28 | 27.81 | 28.80 | 346,317 | +0.63(+2.24%) |
Oct 02, 2020 | 27.02 | 28.37 | 27.00 | 28.17 | 317,800 | +0.40(+1.44%) |