Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.07 | 35.07 | 35.07 | 2,722,620 | +0.32(+0.91%) | |
Dec 30, 2020 | 34.38 | 35.24 | 34.37 | 34.76 | 2,722,620 | +0.33(+0.97%) |
Dec 29, 2020 | 34.61 | 34.68 | 34.20 | 34.42 | 4,368,820 | +0.08(+0.24%) |
Dec 28, 2020 | 34.79 | 35.22 | 34.30 | 34.34 | 4,142,180 | -0.28(-0.80%) |
Dec 24, 2020 | 34.72 | 34.74 | 34.25 | 34.62 | 1,742,011 | -0.06(-0.19%) |
Dec 23, 2020 | 34.51 | 35.24 | 34.50 | 34.68 | 4,199,583 | +0.59(+1.74%) |
Dec 22, 2020 | 34.80 | 34.85 | 34.06 | 34.09 | 5,801,189 | -0.53(-1.53%) |
Dec 21, 2020 | 34.43 | 34.90 | 34.07 | 34.62 | 5,766,048 | -0.10(-0.29%) |
Dec 18, 2020 | 35.39 | 35.63 | 34.25 | 34.72 | 10,031,299 | -0.69(-1.96%) |
Dec 17, 2020 | 35.50 | 35.53 | 35.05 | 35.42 | 5,649,000 | -0.08(-0.23%) |
Dec 16, 2020 | 35.91 | 35.92 | 35.28 | 35.50 | 3,984,468 | -0.20(-0.57%) |
Dec 15, 2020 | 35.65 | 36.01 | 34.88 | 35.70 | 3,554,266 | +0.35(+1.00%) |
Dec 14, 2020 | 36.41 | 36.47 | 35.28 | 35.35 | 4,255,156 | -0.58(-1.62%) |
Dec 11, 2020 | 35.97 | 36.29 | 35.72 | 35.94 | 5,720,312 | -0.56(-1.52%) |
Dec 10, 2020 | 36.10 | 36.70 | 35.89 | 36.49 | 5,131,322 | -0.21(-0.58%) |
Dec 09, 2020 | 36.67 | 37.02 | 36.35 | 36.70 | 5,863,776 | +0.39(+1.06%) |
Dec 08, 2020 | 36.10 | 36.71 | 36.00 | 36.32 | 3,615,728 | -0.25(-0.68%) |
Dec 07, 2020 | 37.01 | 37.07 | 36.36 | 36.56 | 4,864,716 | -0.83(-2.21%) |
Dec 04, 2020 | 36.99 | 37.50 | 36.90 | 37.39 | 5,003,400 | +0.78(+2.13%) |
Dec 03, 2020 | 36.45 | 37.01 | 36.32 | 36.61 | 4,984,484 | +0.10(+0.28%) |
Dec 02, 2020 | 35.65 | 36.65 | 35.62 | 36.51 | 5,630,756 | +0.39(+1.07%) |
Dec 01, 2020 | 36.30 | 36.56 | 35.91 | 36.12 | 6,796,695 | +0.80(+2.26%) |
Nov 30, 2020 | 35.93 | 36.40 | 35.29 | 35.32 | 6,992,578 | -1.17(-3.20%) |
Nov 27, 2020 | 36.71 | 36.90 | 36.25 | 36.49 | 2,227,361 | -0.38(-1.02%) |
Nov 25, 2020 | 37.01 | 37.22 | 36.49 | 36.87 | 4,147,301 | -0.79(-2.10%) |
Nov 24, 2020 | 37.48 | 38.20 | 37.01 | 37.66 | 6,548,666 | +1.11(+3.04%) |
Nov 23, 2020 | 36.19 | 36.71 | 35.66 | 36.55 | 5,179,485 | +1.07(+3.00%) |
Nov 20, 2020 | 35.52 | 35.71 | 34.92 | 35.48 | 6,064,411 | +0.06(+0.18%) |
Nov 19, 2020 | 34.91 | 35.47 | 34.43 | 35.42 | 4,595,446 | -0.01(-0.03%) |
Nov 18, 2020 | 35.15 | 36.17 | 34.95 | 35.42 | 6,817,655 | +0.12(+0.34%) |
Nov 17, 2020 | 34.77 | 35.56 | 34.61 | 35.31 | 5,035,101 | -0.06(-0.18%) |
Nov 16, 2020 | 35.46 | 35.54 | 34.85 | 35.37 | 6,546,043 | +1.08(+3.13%) |
Nov 13, 2020 | 33.50 | 34.38 | 33.35 | 34.29 | 5,526,941 | +1.16(+3.49%) |
Nov 12, 2020 | 34.03 | 34.03 | 32.67 | 33.14 | 7,451,127 | -1.19(-3.45%) |
Nov 11, 2020 | 34.79 | 34.84 | 33.76 | 34.32 | 7,846,130 | -0.81(-2.30%) |
Nov 10, 2020 | 34.82 | 35.47 | 34.22 | 35.13 | 11,114,720 | +0.65(+1.89%) |
Nov 09, 2020 | 33.93 | 35.50 | 33.55 | 34.48 | 14,991,546 | +4.01(+13.15%) |
Nov 06, 2020 | 31.28 | 32.62 | 30.10 | 30.47 | 9,064,733 | -0.25(-0.81%) |
Nov 05, 2020 | 29.25 | 30.88 | 29.24 | 30.72 | 7,037,652 | +1.69(+5.82%) |
Nov 04, 2020 | 29.71 | 29.97 | 28.74 | 29.03 | 5,901,748 | -1.19(-3.95%) |
Nov 03, 2020 | 30.28 | 30.50 | 30.06 | 30.22 | 7,800,400 | +0.40(+1.36%) |
Nov 02, 2020 | 29.64 | 30.09 | 29.31 | 29.82 | 7,920,808 | +0.88(+3.05%) |
Oct 30, 2020 | 28.56 | 29.19 | 28.28 | 28.94 | 6,936,181 | +0.18(+0.64%) |
Oct 29, 2020 | 27.57 | 28.87 | 27.30 | 28.75 | 8,092,526 | +0.97(+3.51%) |
Oct 28, 2020 | 27.95 | 28.46 | 27.47 | 27.78 | 8,846,417 | -0.85(-2.98%) |
Oct 27, 2020 | 30.58 | 30.59 | 28.62 | 28.63 | 13,129,702 | -0.09(-0.32%) |
Oct 26, 2020 | 29.29 | 29.32 | 28.25 | 28.73 | 6,543,122 | -1.03(-3.46%) |
Oct 23, 2020 | 29.77 | 29.99 | 29.18 | 29.76 | 4,761,599 | +0.34(+1.16%) |
Oct 22, 2020 | 28.98 | 29.54 | 28.69 | 29.42 | 5,889,461 | +0.31(+1.07%) |
Oct 21, 2020 | 28.10 | 29.26 | 28.03 | 29.10 | 7,475,520 | +0.94(+3.33%) |
Oct 20, 2020 | 27.98 | 28.70 | 27.94 | 28.17 | 5,965,096 | +0.51(+1.86%) |
Oct 19, 2020 | 27.94 | 28.33 | 27.59 | 27.65 | 5,903,484 | -0.18(-0.66%) |
Oct 16, 2020 | 27.58 | 28.17 | 27.30 | 27.83 | 5,325,621 | +0.30(+1.10%) |
Oct 15, 2020 | 26.80 | 27.55 | 26.76 | 27.53 | 3,868,128 | +0.28(+1.05%) |
Oct 14, 2020 | 27.38 | 27.90 | 27.14 | 27.25 | 7,613,400 | -0.16(-0.57%) |
Oct 13, 2020 | 27.72 | 27.83 | 27.10 | 27.40 | 8,242,194 | -0.59(-2.10%) |
Oct 12, 2020 | 27.45 | 28.15 | 27.35 | 27.99 | 8,391,862 | +0.47(+1.70%) |
Oct 09, 2020 | 27.96 | 28.09 | 27.34 | 27.52 | 8,769,173 | -0.28(-1.02%) |
Oct 08, 2020 | 27.39 | 28.01 | 26.97 | 27.81 | 6,105,797 | +0.64(+2.37%) |
Oct 07, 2020 | 26.91 | 27.27 | 26.60 | 27.16 | 5,415,297 | +0.53(+2.00%) |
Oct 06, 2020 | 27.02 | 27.55 | 26.58 | 26.63 | 8,881,474 | -0.06(-0.24%) |
Oct 05, 2020 | 26.44 | 27.04 | 26.26 | 26.70 | 5,795,923 | +0.76(+2.94%) |
Oct 02, 2020 | 24.99 | 26.17 | 24.88 | 25.93 | 4,960,307 | +0.46(+1.80%) |