Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.54 | 39.54 | 39.54 | 2,867,975 | -0.48(-1.20%) | |
Dec 30, 2020 | 40.29 | 40.44 | 39.79 | 40.02 | 2,867,975 | +0.06(+0.15%) |
Dec 29, 2020 | 39.44 | 39.98 | 39.28 | 39.96 | 2,554,959 | +0.98(+2.52%) |
Dec 28, 2020 | 38.88 | 39.00 | 38.55 | 38.98 | 1,673,976 | +0.13(+0.33%) |
Dec 24, 2020 | 38.89 | 39.16 | 38.66 | 38.85 | 1,032,310 | +0.16(+0.40%) |
Dec 23, 2020 | 37.68 | 38.76 | 37.68 | 38.69 | 2,364,511 | +1.13(+3.00%) |
Dec 22, 2020 | 38.34 | 38.34 | 37.48 | 37.57 | 2,405,683 | -0.82(-2.15%) |
Dec 21, 2020 | 38.00 | 38.70 | 37.86 | 38.39 | 2,483,029 | -0.65(-1.67%) |
Dec 18, 2020 | 39.88 | 40.13 | 38.67 | 39.04 | 3,730,083 | -0.83(-2.07%) |
Dec 17, 2020 | 39.42 | 40.08 | 39.17 | 39.87 | 2,882,880 | +0.68(+1.73%) |
Dec 16, 2020 | 38.92 | 39.28 | 38.80 | 39.19 | 2,734,881 | +0.30(+0.78%) |
Dec 15, 2020 | 38.56 | 39.28 | 38.34 | 38.89 | 2,598,206 | +0.53(+1.39%) |
Dec 14, 2020 | 38.87 | 39.06 | 38.24 | 38.35 | 2,631,485 | -0.10(-0.27%) |
Dec 11, 2020 | 38.46 | 38.83 | 38.18 | 38.46 | 3,276,435 | -0.31(-0.80%) |
Dec 10, 2020 | 37.88 | 39.04 | 37.83 | 38.77 | 2,973,124 | +0.53(+1.38%) |
Dec 09, 2020 | 38.95 | 38.95 | 37.93 | 38.24 | 2,682,925 | -0.62(-1.59%) |
Dec 08, 2020 | 38.88 | 39.27 | 38.60 | 38.86 | 3,940,031 | +0.19(+0.49%) |
Dec 07, 2020 | 39.18 | 39.27 | 38.49 | 38.67 | 2,464,885 | -0.52(-1.32%) |
Dec 04, 2020 | 39.36 | 39.98 | 39.11 | 39.18 | 2,930,401 | +0.09(+0.23%) |
Dec 03, 2020 | 39.01 | 39.28 | 38.97 | 39.09 | 4,408,963 | +0.35(+0.89%) |
Dec 02, 2020 | 38.14 | 38.83 | 38.07 | 38.75 | 2,872,289 | +0.52(+1.36%) |
Dec 01, 2020 | 37.57 | 38.47 | 37.38 | 38.23 | 4,467,535 | +1.35(+3.65%) |
Nov 30, 2020 | 37.30 | 37.34 | 36.67 | 36.88 | 3,915,103 | -0.75(-2.00%) |
Nov 27, 2020 | 38.01 | 38.07 | 37.37 | 37.64 | 1,893,728 | -0.15(-0.38%) |
Nov 25, 2020 | 38.16 | 38.19 | 37.51 | 37.78 | 2,318,076 | -0.26(-0.69%) |
Nov 24, 2020 | 37.75 | 38.19 | 37.62 | 38.05 | 3,220,686 | +0.72(+1.92%) |
Nov 23, 2020 | 37.58 | 37.59 | 37.08 | 37.33 | 2,123,072 | +0.11(+0.29%) |
Nov 20, 2020 | 37.09 | 37.42 | 36.93 | 37.22 | 2,659,161 | +0.20(+0.54%) |
Nov 19, 2020 | 36.98 | 37.32 | 36.68 | 37.02 | 2,822,676 | -0.11(-0.29%) |
Nov 18, 2020 | 37.20 | 37.67 | 36.86 | 37.13 | 6,464,032 | +0.10(+0.27%) |
Nov 17, 2020 | 36.32 | 37.05 | 36.26 | 37.03 | 4,084,851 | +0.20(+0.54%) |
Nov 16, 2020 | 36.17 | 37.03 | 36.09 | 36.83 | 5,259,417 | +1.22(+3.42%) |
Nov 13, 2020 | 35.18 | 35.65 | 34.98 | 35.61 | 4,008,100 | +0.89(+2.57%) |
Nov 12, 2020 | 35.42 | 35.55 | 34.64 | 34.72 | 2,682,486 | -0.81(-2.28%) |
Nov 11, 2020 | 35.37 | 35.58 | 35.08 | 35.53 | 2,847,420 | +0.17(+0.49%) |
Nov 10, 2020 | 34.58 | 35.43 | 34.58 | 35.36 | 3,551,781 | +0.64(+1.83%) |
Nov 09, 2020 | 35.20 | 35.75 | 34.59 | 34.72 | 5,994,513 | +1.30(+3.89%) |
Nov 06, 2020 | 33.12 | 33.63 | 33.08 | 33.42 | 3,671,085 | +0.27(+0.82%) |
Nov 05, 2020 | 32.86 | 33.19 | 32.33 | 33.15 | 3,941,282 | +1.38(+4.35%) |
Nov 04, 2020 | 31.77 | 32.23 | 31.36 | 31.77 | 4,260,436 | +0.31(+0.98%) |
Nov 03, 2020 | 31.50 | 32.18 | 31.30 | 31.46 | 3,208,017 | +0.46(+1.50%) |
Nov 02, 2020 | 31.19 | 31.19 | 30.40 | 30.99 | 3,313,871 | -0.06(-0.21%) |
Oct 30, 2020 | 30.69 | 31.11 | 30.66 | 31.06 | 2,714,927 | +0.40(+1.31%) |
Oct 29, 2020 | 31.13 | 31.13 | 30.39 | 30.66 | 3,760,939 | -0.53(-1.69%) |
Oct 28, 2020 | 31.38 | 31.48 | 30.87 | 31.18 | 3,656,001 | -1.04(-3.22%) |
Oct 27, 2020 | 32.66 | 32.66 | 32.17 | 32.22 | 1,743,697 | -0.32(-0.98%) |
Oct 26, 2020 | 32.90 | 32.96 | 32.43 | 32.54 | 2,548,866 | -0.63(-1.89%) |
Oct 23, 2020 | 33.28 | 33.38 | 33.03 | 33.17 | 2,541,910 | +0.25(+0.75%) |
Oct 22, 2020 | 32.84 | 32.98 | 32.56 | 32.92 | 2,322,149 | +0.20(+0.61%) |
Oct 21, 2020 | 32.46 | 32.96 | 32.46 | 32.72 | 2,421,440 | +0.31(+0.95%) |
Oct 20, 2020 | 31.76 | 32.54 | 31.69 | 32.41 | 3,339,010 | +0.76(+2.41%) |
Oct 19, 2020 | 32.15 | 32.25 | 31.60 | 31.65 | 2,358,272 | -0.41(-1.28%) |
Oct 16, 2020 | 32.21 | 32.34 | 31.83 | 32.06 | 2,181,247 | +0.08(+0.26%) |
Oct 15, 2020 | 31.51 | 32.05 | 31.44 | 31.98 | 2,005,412 | +0.07(+0.23%) |
Oct 14, 2020 | 32.00 | 32.26 | 31.82 | 31.90 | 2,269,760 | +0.00(+0.00%) |
Oct 13, 2020 | 32.27 | 32.27 | 31.78 | 31.90 | 2,611,736 | -0.43(-1.32%) |
Oct 12, 2020 | 32.66 | 32.68 | 32.32 | 32.33 | 2,930,175 | -0.24(-0.73%) |
Oct 09, 2020 | 32.38 | 32.76 | 32.16 | 32.57 | 4,649,462 | +0.43(+1.33%) |
Oct 08, 2020 | 31.38 | 32.17 | 31.19 | 32.14 | 5,291,649 | +0.95(+3.06%) |
Oct 07, 2020 | 31.12 | 31.27 | 31.03 | 31.18 | 2,546,715 | +0.65(+2.14%) |
Oct 06, 2020 | 31.06 | 31.16 | 30.37 | 30.53 | 3,419,204 | -0.36(-1.18%) |
Oct 05, 2020 | 30.62 | 31.16 | 30.62 | 30.89 | 2,627,216 | +0.65(+2.16%) |
Oct 02, 2020 | 29.59 | 30.48 | 29.55 | 30.24 | 2,634,853 | +0.15(+0.48%) |