Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.50 | 35.50 | 35.50 | 27,622,252 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.59 | 36.53 | 35.54 | 35.82 | 27,622,252 | +0.28(+0.80%) |
Dec 29, 2020 | 36.20 | 36.27 | 35.48 | 35.54 | 23,536,050 | -0.40(-1.13%) |
Dec 28, 2020 | 35.90 | 36.64 | 35.75 | 35.94 | 27,704,088 | +0.12(+0.34%) |
Dec 24, 2020 | 35.87 | 36.04 | 35.63 | 35.82 | 9,335,229 | -0.15(-0.41%) |
Dec 23, 2020 | 35.75 | 36.50 | 35.70 | 35.97 | 22,147,738 | +0.46(+1.29%) |
Dec 22, 2020 | 35.81 | 36.08 | 35.51 | 35.51 | 25,307,450 | -0.61(-1.69%) |
Dec 21, 2020 | 35.40 | 36.24 | 34.90 | 36.13 | 32,347,214 | -0.67(-1.83%) |
Dec 18, 2020 | 37.26 | 37.70 | 36.53 | 36.80 | 54,110,068 | -0.65(-1.73%) |
Dec 17, 2020 | 37.89 | 37.92 | 37.37 | 37.44 | 24,600,064 | -0.19(-0.50%) |
Dec 16, 2020 | 37.68 | 37.99 | 36.99 | 37.63 | 39,777,948 | +0.57(+1.53%) |
Dec 15, 2020 | 36.55 | 37.22 | 36.22 | 37.06 | 31,514,630 | +0.71(+1.94%) |
Dec 14, 2020 | 38.18 | 38.29 | 36.32 | 36.36 | 35,493,352 | -1.36(-3.61%) |
Dec 11, 2020 | 37.63 | 37.83 | 37.21 | 37.72 | 29,587,064 | -0.18(-0.48%) |
Dec 10, 2020 | 37.20 | 38.30 | 36.82 | 37.90 | 44,168,972 | +1.04(+2.83%) |
Dec 09, 2020 | 36.78 | 37.66 | 36.50 | 36.86 | 43,898,500 | +0.48(+1.33%) |
Dec 08, 2020 | 34.90 | 36.68 | 34.82 | 36.37 | 37,797,960 | +1.15(+3.28%) |
Dec 07, 2020 | 35.67 | 35.77 | 35.02 | 35.22 | 28,818,212 | -0.67(-1.87%) |
Dec 04, 2020 | 35.11 | 35.96 | 35.01 | 35.89 | 33,355,066 | +1.27(+3.66%) |
Dec 03, 2020 | 34.51 | 34.99 | 34.21 | 34.63 | 31,369,780 | +0.23(+0.68%) |
Dec 02, 2020 | 33.06 | 34.81 | 33.02 | 34.39 | 34,038,160 | +1.24(+3.74%) |
Dec 01, 2020 | 33.55 | 34.14 | 33.13 | 33.15 | 37,717,160 | +0.32(+0.97%) |
Nov 30, 2020 | 34.27 | 34.34 | 32.70 | 32.84 | 52,900,180 | -1.77(-5.13%) |
Nov 27, 2020 | 35.05 | 35.26 | 34.33 | 34.61 | 17,386,006 | -0.53(-1.52%) |
Nov 25, 2020 | 35.88 | 35.92 | 35.01 | 35.14 | 32,721,608 | -1.01(-2.79%) |
Nov 24, 2020 | 34.88 | 36.24 | 34.64 | 36.15 | 54,496,808 | +2.19(+6.44%) |
Nov 23, 2020 | 32.29 | 33.95 | 32.10 | 33.96 | 34,049,188 | +2.15(+6.77%) |
Nov 20, 2020 | 32.16 | 32.22 | 31.67 | 31.81 | 21,319,832 | -0.40(-1.23%) |
Nov 19, 2020 | 31.74 | 32.29 | 31.48 | 32.21 | 31,249,286 | +0.16(+0.51%) |
Nov 18, 2020 | 33.60 | 33.70 | 32.03 | 32.04 | 36,003,896 | -1.26(-3.78%) |
Nov 17, 2020 | 32.56 | 33.34 | 32.19 | 33.30 | 30,776,340 | +0.44(+1.34%) |
Nov 16, 2020 | 32.37 | 32.87 | 31.95 | 32.86 | 44,783,796 | +1.79(+5.77%) |
Nov 13, 2020 | 30.48 | 31.22 | 30.47 | 31.07 | 33,978,188 | +0.73(+2.41%) |
Nov 12, 2020 | 30.88 | 31.25 | 30.03 | 30.34 | 35,921,624 | -1.08(-3.43%) |
Nov 11, 2020 | 31.94 | 31.97 | 31.16 | 31.41 | 39,604,604 | -0.33(-1.03%) |
Nov 10, 2020 | 31.91 | 32.23 | 30.98 | 31.74 | 56,909,008 | +0.69(+2.22%) |
Nov 09, 2020 | 30.62 | 31.96 | 30.32 | 31.05 | 91,373,032 | +3.49(+12.66%) |
Nov 06, 2020 | 27.83 | 28.30 | 27.43 | 27.56 | 40,417,688 | -0.33(-1.18%) |
Nov 05, 2020 | 28.06 | 28.52 | 27.87 | 27.89 | 36,599,008 | -0.05(-0.18%) |
Nov 04, 2020 | 27.98 | 28.71 | 27.35 | 27.94 | 42,085,432 | -0.15(-0.54%) |
Nov 03, 2020 | 29.00 | 29.00 | 27.86 | 28.09 | 43,670,712 | -0.49(-1.71%) |
Nov 02, 2020 | 27.87 | 28.98 | 27.39 | 28.58 | 47,707,556 | +1.15(+4.20%) |
Oct 30, 2020 | 27.25 | 27.87 | 26.92 | 27.43 | 56,963,016 | -0.29(-1.06%) |
Oct 29, 2020 | 26.41 | 27.86 | 26.16 | 27.72 | 45,906,636 | +1.18(+4.43%) |
Oct 28, 2020 | 26.99 | 27.23 | 26.50 | 26.55 | 50,091,984 | -1.05(-3.81%) |
Oct 27, 2020 | 27.87 | 27.92 | 27.50 | 27.60 | 32,208,850 | -0.45(-1.59%) |
Oct 26, 2020 | 28.26 | 28.40 | 27.71 | 28.04 | 36,731,268 | -0.68(-2.37%) |
Oct 23, 2020 | 29.40 | 29.50 | 28.47 | 28.72 | 32,620,310 | -0.59(-2.01%) |
Oct 22, 2020 | 27.90 | 29.40 | 27.77 | 29.31 | 37,829,244 | +1.43(+5.13%) |
Oct 21, 2020 | 28.18 | 28.27 | 27.87 | 27.88 | 34,009,572 | -0.45(-1.60%) |
Oct 20, 2020 | 28.30 | 28.53 | 28.03 | 28.34 | 27,396,840 | +0.24(+0.84%) |
Oct 19, 2020 | 28.67 | 28.90 | 28.08 | 28.10 | 28,093,318 | -0.57(-1.99%) |
Oct 16, 2020 | 28.90 | 29.13 | 28.48 | 28.67 | 26,921,142 | -0.29(-1.02%) |
Oct 15, 2020 | 28.33 | 28.98 | 27.97 | 28.97 | 27,637,998 | +0.25(+0.88%) |
Oct 14, 2020 | 28.64 | 29.29 | 28.61 | 28.72 | 21,107,000 | -0.06(-0.20%) |
Oct 13, 2020 | 29.20 | 29.32 | 28.67 | 28.77 | 24,953,988 | -0.34(-1.18%) |
Oct 12, 2020 | 29.04 | 29.20 | 28.78 | 29.12 | 21,296,130 | -0.09(-0.32%) |
Oct 09, 2020 | 30.00 | 30.23 | 29.14 | 29.21 | 34,760,380 | -0.44(-1.47%) |
Oct 08, 2020 | 28.49 | 29.72 | 28.39 | 29.65 | 40,896,912 | +1.48(+5.25%) |
Oct 07, 2020 | 28.29 | 28.37 | 27.92 | 28.17 | 28,272,444 | +0.09(+0.33%) |
Oct 06, 2020 | 28.69 | 28.94 | 28.01 | 28.08 | 31,778,868 | -0.29(-1.04%) |
Oct 05, 2020 | 28.02 | 28.38 | 27.89 | 28.37 | 27,291,410 | +0.64(+2.30%) |
Oct 02, 2020 | 27.12 | 28.04 | 27.08 | 27.73 | 38,881,996 | -0.13(-0.45%) |