Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.46 | 33.46 | 33.46 | 2,979,969 | -0.12(-0.37%) | |
Dec 30, 2020 | 33.63 | 34.14 | 33.04 | 33.59 | 2,979,969 | +0.03(+0.08%) |
Dec 29, 2020 | 34.89 | 34.89 | 33.46 | 33.56 | 1,908,573 | -0.86(-2.51%) |
Dec 28, 2020 | 34.68 | 35.10 | 34.36 | 34.42 | 946,442 | -0.01(-0.03%) |
Dec 24, 2020 | 34.57 | 34.57 | 34.03 | 34.43 | 352,362 | +0.01(+0.03%) |
Dec 23, 2020 | 34.44 | 34.68 | 34.24 | 34.42 | 1,325,722 | +0.26(+0.75%) |
Dec 22, 2020 | 34.07 | 34.53 | 33.66 | 34.17 | 1,654,170 | +0.06(+0.17%) |
Dec 21, 2020 | 33.63 | 34.16 | 33.04 | 34.11 | 1,415,680 | -0.22(-0.64%) |
Dec 18, 2020 | 35.10 | 35.28 | 34.12 | 34.33 | 4,220,666 | -0.92(-2.61%) |
Dec 17, 2020 | 35.35 | 35.39 | 34.77 | 35.25 | 1,638,906 | +0.00(+0.00%) |
Dec 16, 2020 | 35.56 | 35.70 | 35.13 | 35.25 | 1,031,982 | -0.12(-0.35%) |
Dec 15, 2020 | 34.94 | 35.41 | 34.49 | 35.37 | 1,163,251 | +0.61(+1.75%) |
Dec 14, 2020 | 35.15 | 35.67 | 34.69 | 34.76 | 1,692,030 | -0.05(-0.14%) |
Dec 11, 2020 | 34.35 | 34.90 | 34.26 | 34.81 | 1,523,289 | +0.09(+0.25%) |
Dec 10, 2020 | 34.98 | 35.14 | 34.45 | 34.73 | 1,211,439 | -0.61(-1.72%) |
Dec 09, 2020 | 35.34 | 35.73 | 35.06 | 35.33 | 1,331,582 | +0.24(+0.68%) |
Dec 08, 2020 | 34.91 | 35.31 | 34.78 | 35.10 | 2,112,968 | -0.12(-0.35%) |
Dec 07, 2020 | 35.06 | 35.23 | 34.57 | 35.22 | 1,115,424 | +0.00(+0.00%) |
Dec 04, 2020 | 34.61 | 35.23 | 34.30 | 35.22 | 1,727,272 | +0.86(+2.52%) |
Dec 03, 2020 | 34.19 | 34.74 | 33.86 | 34.36 | 1,673,758 | +0.32(+0.95%) |
Dec 02, 2020 | 34.28 | 34.28 | 33.40 | 34.03 | 1,401,895 | -0.28(-0.83%) |
Dec 01, 2020 | 33.96 | 34.63 | 33.74 | 34.32 | 1,822,010 | +0.87(+2.61%) |
Nov 30, 2020 | 33.82 | 33.91 | 33.22 | 33.44 | 3,085,390 | -0.72(-2.11%) |
Nov 27, 2020 | 34.43 | 34.86 | 33.64 | 34.17 | 771,491 | -0.23(-0.66%) |
Nov 25, 2020 | 34.77 | 34.77 | 34.25 | 34.39 | 1,167,241 | -0.55(-1.58%) |
Nov 24, 2020 | 34.58 | 35.51 | 34.18 | 34.94 | 2,135,721 | +0.90(+2.65%) |
Nov 23, 2020 | 33.69 | 34.08 | 33.44 | 34.04 | 1,512,118 | +0.73(+2.20%) |
Nov 20, 2020 | 33.48 | 33.67 | 33.22 | 33.31 | 2,360,072 | -0.24(-0.71%) |
Nov 19, 2020 | 33.68 | 33.90 | 32.92 | 33.55 | 1,726,215 | -0.31(-0.93%) |
Nov 18, 2020 | 34.70 | 35.04 | 33.86 | 33.86 | 1,824,861 | -0.79(-2.27%) |
Nov 17, 2020 | 34.45 | 34.76 | 33.75 | 34.65 | 1,951,832 | -0.29(-0.84%) |
Nov 16, 2020 | 34.88 | 35.03 | 34.01 | 34.94 | 1,291,304 | +0.72(+2.11%) |
Nov 13, 2020 | 33.55 | 34.29 | 33.42 | 34.22 | 2,073,211 | +1.12(+3.38%) |
Nov 12, 2020 | 34.05 | 34.07 | 32.68 | 33.10 | 2,128,250 | -0.89(-2.63%) |
Nov 11, 2020 | 35.13 | 35.13 | 33.80 | 34.00 | 1,829,201 | -1.15(-3.27%) |
Nov 10, 2020 | 33.76 | 35.40 | 33.54 | 35.14 | 3,723,186 | +1.49(+4.43%) |
Nov 09, 2020 | 33.82 | 36.45 | 33.52 | 33.65 | 3,433,293 | +1.41(+4.36%) |
Nov 06, 2020 | 33.24 | 33.24 | 32.11 | 32.25 | 1,424,510 | -0.84(-2.53%) |
Nov 05, 2020 | 32.20 | 33.24 | 32.12 | 33.08 | 1,266,397 | +1.41(+4.44%) |
Nov 04, 2020 | 32.30 | 32.54 | 31.66 | 31.68 | 1,806,860 | -0.98(-3.00%) |
Nov 03, 2020 | 31.93 | 32.83 | 31.50 | 32.66 | 2,619,458 | +1.37(+4.39%) |
Nov 02, 2020 | 30.85 | 31.45 | 30.57 | 31.28 | 2,502,088 | +0.91(+2.99%) |
Oct 30, 2020 | 29.67 | 30.62 | 29.44 | 30.38 | 3,059,427 | +0.29(+0.98%) |
Oct 29, 2020 | 28.91 | 30.36 | 28.83 | 30.08 | 3,404,929 | +1.81(+6.42%) |
Oct 28, 2020 | 28.71 | 29.02 | 28.11 | 28.27 | 3,740,609 | -1.07(-3.66%) |
Oct 27, 2020 | 29.90 | 29.98 | 29.28 | 29.34 | 1,919,113 | -0.78(-2.59%) |
Oct 26, 2020 | 30.83 | 30.90 | 29.74 | 30.12 | 1,964,493 | -1.10(-3.53%) |
Oct 23, 2020 | 30.77 | 31.24 | 30.69 | 31.22 | 1,575,417 | +0.63(+2.05%) |
Oct 22, 2020 | 30.37 | 30.70 | 30.07 | 30.60 | 1,978,340 | +0.11(+0.37%) |
Oct 21, 2020 | 30.35 | 30.95 | 30.26 | 30.48 | 2,706,060 | +0.04(+0.12%) |
Oct 20, 2020 | 30.39 | 30.92 | 30.24 | 30.44 | 1,857,427 | +0.56(+1.87%) |
Oct 19, 2020 | 30.43 | 30.73 | 29.71 | 29.88 | 2,442,895 | -0.40(-1.32%) |
Oct 16, 2020 | 29.96 | 30.36 | 29.76 | 30.28 | 1,904,296 | +0.09(+0.28%) |
Oct 15, 2020 | 29.02 | 30.25 | 28.88 | 30.20 | 2,116,293 | +0.80(+2.71%) |
Oct 14, 2020 | 29.40 | 29.88 | 29.21 | 29.40 | 1,611,938 | +0.02(+0.06%) |
Oct 13, 2020 | 29.05 | 29.68 | 28.96 | 29.38 | 2,724,447 | +0.09(+0.29%) |
Oct 12, 2020 | 29.15 | 29.32 | 28.83 | 29.29 | 1,439,242 | +0.31(+1.08%) |
Oct 09, 2020 | 29.65 | 29.67 | 28.96 | 28.98 | 1,629,967 | -0.19(-0.65%) |
Oct 08, 2020 | 29.07 | 29.23 | 28.60 | 29.17 | 1,624,363 | +0.38(+1.32%) |
Oct 07, 2020 | 28.32 | 29.10 | 28.32 | 28.79 | 2,110,968 | +0.82(+2.92%) |
Oct 06, 2020 | 28.12 | 28.94 | 27.92 | 27.97 | 2,672,700 | -0.07(-0.24%) |
Oct 05, 2020 | 27.34 | 28.14 | 27.15 | 28.04 | 1,987,643 | +0.97(+3.58%) |
Oct 02, 2020 | 25.99 | 27.23 | 25.90 | 27.07 | 1,807,307 | +0.47(+1.79%) |