Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.41 | 32.41 | 32.41 | 1,759,233 | -0.46(-1.40%) | |
Dec 30, 2020 | 32.41 | 32.94 | 32.34 | 32.87 | 1,759,233 | +0.54(+1.66%) |
Dec 29, 2020 | 33.12 | 33.18 | 32.18 | 32.34 | 1,285,655 | -0.58(-1.76%) |
Dec 28, 2020 | 32.98 | 33.33 | 32.88 | 32.92 | 1,190,494 | +0.23(+0.72%) |
Dec 24, 2020 | 33.22 | 33.22 | 32.41 | 32.68 | 676,073 | -0.55(-1.67%) |
Dec 23, 2020 | 33.13 | 33.82 | 32.95 | 33.23 | 1,932,078 | +0.43(+1.30%) |
Dec 22, 2020 | 32.34 | 32.92 | 32.06 | 32.81 | 2,817,089 | +0.48(+1.48%) |
Dec 21, 2020 | 31.82 | 32.33 | 31.42 | 32.33 | 2,409,234 | -0.07(-0.21%) |
Dec 18, 2020 | 32.71 | 32.72 | 32.03 | 32.40 | 6,518,245 | -0.32(-0.97%) |
Dec 17, 2020 | 32.36 | 32.72 | 32.09 | 32.71 | 2,668,501 | +0.49(+1.54%) |
Dec 16, 2020 | 31.91 | 32.29 | 31.58 | 32.22 | 2,444,944 | +0.60(+1.88%) |
Dec 15, 2020 | 30.93 | 31.64 | 30.77 | 31.62 | 2,652,619 | +1.14(+3.74%) |
Dec 14, 2020 | 31.16 | 31.31 | 30.42 | 30.48 | 4,019,733 | -0.15(-0.49%) |
Dec 11, 2020 | 31.81 | 31.88 | 30.62 | 30.63 | 4,346,013 | -1.48(-4.60%) |
Dec 10, 2020 | 33.18 | 33.18 | 32.05 | 32.11 | 2,995,934 | -1.33(-3.96%) |
Dec 09, 2020 | 33.10 | 33.50 | 33.02 | 33.44 | 3,240,989 | +0.43(+1.30%) |
Dec 08, 2020 | 32.95 | 33.66 | 32.80 | 33.01 | 4,258,720 | +0.11(+0.33%) |
Dec 07, 2020 | 33.38 | 33.59 | 32.60 | 32.90 | 2,652,504 | -0.55(-1.63%) |
Dec 04, 2020 | 32.60 | 33.49 | 32.60 | 33.44 | 2,423,777 | +0.99(+3.05%) |
Dec 03, 2020 | 32.50 | 32.69 | 32.20 | 32.45 | 1,849,932 | +0.07(+0.21%) |
Dec 02, 2020 | 32.23 | 32.58 | 32.13 | 32.39 | 1,893,105 | -0.08(-0.26%) |
Dec 01, 2020 | 33.24 | 33.28 | 32.45 | 32.47 | 2,955,223 | -0.12(-0.36%) |
Nov 30, 2020 | 32.96 | 33.13 | 32.26 | 32.59 | 4,941,476 | -0.40(-1.22%) |
Nov 27, 2020 | 32.67 | 32.99 | 32.49 | 32.99 | 1,032,920 | +0.33(+1.00%) |
Nov 25, 2020 | 33.47 | 33.63 | 32.62 | 32.66 | 1,757,892 | -1.14(-3.36%) |
Nov 24, 2020 | 33.23 | 33.87 | 32.95 | 33.80 | 2,844,190 | +1.18(+3.61%) |
Nov 23, 2020 | 31.63 | 32.72 | 31.63 | 32.62 | 3,976,460 | +1.25(+3.99%) |
Nov 20, 2020 | 31.35 | 31.53 | 31.10 | 31.37 | 2,400,370 | -0.13(-0.40%) |
Nov 19, 2020 | 31.77 | 32.20 | 31.16 | 31.50 | 2,780,480 | -0.54(-1.69%) |
Nov 18, 2020 | 31.86 | 32.63 | 31.74 | 32.04 | 2,917,959 | +0.30(+0.95%) |
Nov 17, 2020 | 31.84 | 32.24 | 31.38 | 31.74 | 2,253,182 | -0.62(-1.91%) |
Nov 16, 2020 | 32.10 | 32.36 | 31.67 | 32.36 | 2,525,668 | +0.90(+2.87%) |
Nov 13, 2020 | 30.60 | 31.65 | 30.55 | 31.45 | 4,068,703 | +1.16(+3.83%) |
Nov 12, 2020 | 31.26 | 31.62 | 29.89 | 30.29 | 6,014,907 | -1.91(-5.94%) |
Nov 11, 2020 | 32.73 | 32.86 | 31.87 | 32.21 | 2,017,639 | -0.20(-0.62%) |
Nov 10, 2020 | 32.16 | 32.74 | 31.70 | 32.41 | 4,080,133 | +0.68(+2.13%) |
Nov 09, 2020 | 32.31 | 32.91 | 31.52 | 31.73 | 3,487,708 | +1.30(+4.28%) |
Nov 06, 2020 | 31.12 | 31.34 | 30.26 | 30.43 | 3,390,666 | -0.49(-1.59%) |
Nov 05, 2020 | 30.32 | 31.12 | 30.32 | 30.92 | 3,151,004 | +0.99(+3.29%) |
Nov 04, 2020 | 29.94 | 30.37 | 29.40 | 29.93 | 3,131,240 | -0.42(-1.38%) |
Nov 03, 2020 | 30.24 | 30.95 | 30.08 | 30.35 | 4,092,578 | +0.62(+2.08%) |
Nov 02, 2020 | 29.50 | 30.29 | 29.50 | 29.73 | 3,508,976 | +0.52(+1.77%) |
Oct 30, 2020 | 29.59 | 29.83 | 28.65 | 29.22 | 3,585,708 | -0.38(-1.30%) |
Oct 29, 2020 | 30.80 | 30.82 | 29.19 | 29.60 | 6,020,717 | -1.01(-3.30%) |
Oct 28, 2020 | 30.48 | 30.92 | 30.13 | 30.61 | 3,438,285 | -0.74(-2.37%) |
Oct 27, 2020 | 32.02 | 32.10 | 31.19 | 31.35 | 3,668,240 | -0.79(-2.44%) |
Oct 26, 2020 | 32.70 | 32.83 | 31.65 | 32.14 | 3,728,461 | -1.06(-3.19%) |
Oct 23, 2020 | 33.97 | 34.35 | 33.12 | 33.20 | 2,814,759 | -0.37(-1.09%) |
Oct 22, 2020 | 32.73 | 33.62 | 32.70 | 33.57 | 4,800,875 | +0.48(+1.44%) |
Oct 21, 2020 | 32.83 | 33.37 | 32.83 | 33.09 | 4,076,998 | +0.28(+0.84%) |
Oct 20, 2020 | 32.94 | 33.33 | 32.61 | 32.82 | 3,888,527 | +0.53(+1.63%) |
Oct 19, 2020 | 32.36 | 32.63 | 32.00 | 32.29 | 4,013,936 | -0.03(-0.08%) |
Oct 16, 2020 | 33.02 | 33.17 | 32.26 | 32.31 | 2,286,505 | -0.43(-1.33%) |
Oct 15, 2020 | 31.75 | 32.77 | 31.51 | 32.75 | 2,646,956 | +0.54(+1.69%) |
Oct 14, 2020 | 32.89 | 33.07 | 32.19 | 32.21 | 3,019,910 | -0.33(-1.00%) |
Oct 13, 2020 | 32.79 | 33.27 | 32.46 | 32.53 | 2,555,482 | -0.39(-1.19%) |
Oct 12, 2020 | 33.41 | 33.94 | 32.80 | 32.92 | 2,239,596 | -0.17(-0.50%) |
Oct 09, 2020 | 33.62 | 34.18 | 33.05 | 33.09 | 3,907,904 | -0.39(-1.17%) |
Oct 08, 2020 | 35.08 | 35.28 | 33.29 | 33.48 | 4,932,895 | -1.21(-3.49%) |
Oct 07, 2020 | 33.90 | 35.03 | 33.79 | 34.69 | 4,052,111 | +1.34(+4.01%) |
Oct 06, 2020 | 34.57 | 34.88 | 33.33 | 33.36 | 14,951,432 | -0.79(-2.30%) |
Oct 05, 2020 | 33.13 | 34.53 | 32.86 | 34.14 | 5,571,789 | +1.40(+4.29%) |
Oct 02, 2020 | 32.23 | 32.98 | 31.25 | 32.74 | 5,455,070 | -0.28(-0.86%) |