Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.88 | 37.88 | 37.88 | 1,664,162 | +0.16(+0.42%) | |
Dec 30, 2020 | 37.46 | 37.72 | 37.46 | 37.72 | 1,664,162 | +0.28(+0.75%) |
Dec 29, 2020 | 37.44 | 37.56 | 37.28 | 37.44 | 941,542 | +0.14(+0.38%) |
Dec 28, 2020 | 37.66 | 37.78 | 37.28 | 37.30 | 902,597 | -0.16(-0.43%) |
Dec 24, 2020 | 37.24 | 37.46 | 37.24 | 37.46 | 969,200 | +0.16(+0.43%) |
Dec 23, 2020 | 37.18 | 37.40 | 37.16 | 37.30 | 2,401,161 | +0.22(+0.59%) |
Dec 22, 2020 | 37.40 | 37.44 | 37.00 | 37.08 | 560,221 | -0.28(-0.75%) |
Dec 21, 2020 | 37.44 | 37.56 | 37.32 | 37.36 | 1,094,486 | -0.12(-0.32%) |
Dec 18, 2020 | 37.52 | 37.56 | 37.39 | 37.48 | 1,066,150 | -0.06(-0.16%) |
Dec 17, 2020 | 37.60 | 37.76 | 37.48 | 37.54 | 769,346 | +0.42(+1.13%) |
Dec 16, 2020 | 36.96 | 37.16 | 36.74 | 37.12 | 987,066 | +0.18(+0.49%) |
Dec 15, 2020 | 36.82 | 36.94 | 36.74 | 36.94 | 892,521 | +0.52(+1.43%) |
Dec 14, 2020 | 36.50 | 36.62 | 36.30 | 36.42 | 731,359 | -0.22(-0.60%) |
Dec 11, 2020 | 36.58 | 36.79 | 36.54 | 36.64 | 7,507,200 | +0.06(+0.16%) |
Dec 10, 2020 | 36.70 | 36.85 | 36.44 | 36.58 | 1,371,109 | -0.04(-0.11%) |
Dec 09, 2020 | 36.94 | 36.96 | 36.36 | 36.62 | 1,392,914 | -0.64(-1.72%) |
Dec 08, 2020 | 37.28 | 37.34 | 37.08 | 37.26 | 697,052 | +0.12(+0.32%) |
Dec 07, 2020 | 36.64 | 37.20 | 36.64 | 37.14 | 9,467,154 | +0.56(+1.53%) |
Dec 04, 2020 | 36.68 | 36.78 | 36.42 | 36.58 | 1,220,850 | -0.08(-0.22%) |
Dec 03, 2020 | 36.64 | 36.68 | 36.32 | 36.66 | 1,170,966 | +0.24(+0.66%) |
Dec 02, 2020 | 36.20 | 36.46 | 36.12 | 36.42 | 1,577,069 | +0.28(+0.77%) |
Dec 01, 2020 | 36.04 | 36.18 | 35.94 | 36.14 | 2,111,319 | +0.74(+2.09%) |
Nov 30, 2020 | 35.36 | 35.54 | 35.24 | 35.40 | 2,258,316 | -0.22(-0.62%) |
Nov 27, 2020 | 35.44 | 35.62 | 35.40 | 35.62 | 2,249,200 | -0.36(-1.00%) |
Nov 25, 2020 | 36.06 | 36.19 | 35.92 | 35.98 | 2,996,600 | -0.02(-0.06%) |
Nov 24, 2020 | 35.94 | 36.02 | 35.84 | 36.00 | 2,412,072 | -0.56(-1.53%) |
Nov 23, 2020 | 37.16 | 37.20 | 36.46 | 36.56 | 1,486,342 | -0.76(-2.04%) |
Nov 20, 2020 | 37.38 | 37.44 | 37.28 | 37.32 | 654,200 | +0.12(+0.32%) |
Nov 19, 2020 | 37.00 | 37.20 | 36.96 | 37.20 | 624,031 | -0.06(-0.16%) |
Nov 18, 2020 | 37.40 | 37.52 | 37.22 | 37.26 | 1,345,456 | -0.22(-0.59%) |
Nov 17, 2020 | 37.62 | 37.66 | 37.38 | 37.48 | 577,831 | -0.12(-0.32%) |
Nov 16, 2020 | 37.60 | 37.76 | 37.54 | 37.60 | 1,028,025 | +0.02(+0.05%) |
Nov 13, 2020 | 37.70 | 37.74 | 37.53 | 37.58 | 1,095,250 | +0.22(+0.59%) |
Nov 12, 2020 | 37.36 | 37.52 | 37.32 | 37.36 | 1,413,823 | +0.22(+0.59%) |
Nov 11, 2020 | 37.08 | 37.20 | 37.02 | 37.14 | 3,026,405 | -0.16(-0.43%) |
Nov 10, 2020 | 37.52 | 37.54 | 37.29 | 37.30 | 837,415 | +0.12(+0.32%) |
Nov 09, 2020 | 37.44 | 37.46 | 36.86 | 37.18 | 3,232,268 | -1.72(-4.42%) |
Nov 06, 2020 | 38.92 | 38.96 | 38.66 | 38.90 | 678,500 | +0.06(+0.15%) |
Nov 05, 2020 | 38.40 | 38.90 | 38.40 | 38.84 | 1,045,259 | +0.88(+2.32%) |
Nov 04, 2020 | 38.00 | 38.04 | 37.70 | 37.96 | 1,219,990 | -0.02(-0.05%) |
Nov 03, 2020 | 37.98 | 38.06 | 37.84 | 37.98 | 757,824 | +0.22(+0.58%) |
Nov 02, 2020 | 37.66 | 37.76 | 37.60 | 37.76 | 952,052 | +0.34(+0.91%) |
Oct 30, 2020 | 37.58 | 37.63 | 37.35 | 37.42 | 733,100 | +0.18(+0.48%) |
Oct 29, 2020 | 37.16 | 37.38 | 37.10 | 37.24 | 754,018 | -0.14(-0.37%) |
Oct 28, 2020 | 37.46 | 37.53 | 37.24 | 37.38 | 1,652,717 | -0.64(-1.68%) |
Oct 27, 2020 | 37.94 | 38.08 | 37.88 | 38.02 | 813,390 | +0.12(+0.32%) |
Oct 26, 2020 | 37.94 | 38.01 | 37.83 | 37.90 | 443,677 | -0.02(-0.05%) |
Oct 23, 2020 | 38.02 | 38.03 | 37.72 | 37.92 | 488,150 | -0.04(-0.11%) |
Oct 22, 2020 | 37.96 | 37.98 | 37.72 | 37.96 | 773,076 | -0.38(-0.99%) |
Oct 21, 2020 | 38.32 | 38.48 | 38.26 | 38.34 | 647,310 | +0.30(+0.79%) |
Oct 20, 2020 | 37.90 | 38.12 | 37.80 | 38.04 | 1,031,682 | +0.20(+0.53%) |
Oct 19, 2020 | 38.06 | 38.08 | 37.84 | 37.84 | 525,720 | -0.02(-0.05%) |
Oct 16, 2020 | 38.02 | 38.05 | 37.80 | 37.86 | 509,250 | -0.12(-0.32%) |
Oct 15, 2020 | 37.72 | 38.02 | 37.68 | 37.98 | 1,225,410 | +0.18(+0.48%) |
Oct 14, 2020 | 37.98 | 38.11 | 37.80 | 37.80 | 2,514,816 | +0.08(+0.21%) |
Oct 13, 2020 | 37.90 | 37.90 | 37.58 | 37.72 | 2,054,023 | -0.60(-1.57%) |
Oct 12, 2020 | 38.32 | 38.38 | 38.24 | 38.32 | 626,715 | -0.10(-0.26%) |
Oct 09, 2020 | 38.22 | 38.44 | 38.19 | 38.42 | 953,900 | +0.68(+1.80%) |
Oct 08, 2020 | 37.78 | 37.87 | 37.50 | 37.74 | 1,004,099 | +0.14(+0.37%) |
Oct 07, 2020 | 37.58 | 37.64 | 37.44 | 37.60 | 576,312 | -0.02(-0.05%) |
Oct 06, 2020 | 38.24 | 38.28 | 37.58 | 37.62 | 1,121,280 | -0.46(-1.21%) |
Oct 05, 2020 | 37.98 | 38.22 | 37.98 | 38.08 | 744,622 | +0.20(+0.53%) |
Oct 02, 2020 | 37.94 | 38.04 | 37.80 | 37.88 | 2,213,700 | -0.06(-0.16%) |