Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.62 | 29.62 | 29.62 | 7,196,211 | +0.20(+0.67%) | |
Dec 30, 2020 | 29.41 | 29.62 | 29.38 | 29.43 | 7,196,211 | +0.08(+0.29%) |
Dec 29, 2020 | 29.22 | 29.50 | 29.20 | 29.34 | 6,930,365 | +0.07(+0.22%) |
Dec 28, 2020 | 29.47 | 29.55 | 29.15 | 29.28 | 7,530,966 | -0.13(-0.44%) |
Dec 24, 2020 | 29.18 | 29.49 | 29.15 | 29.41 | 3,129,527 | +0.13(+0.45%) |
Dec 23, 2020 | 28.80 | 29.47 | 28.80 | 29.28 | 10,193,385 | +0.47(+1.62%) |
Dec 22, 2020 | 28.68 | 28.84 | 28.58 | 28.81 | 14,983,143 | +0.08(+0.29%) |
Dec 21, 2020 | 28.59 | 28.73 | 28.31 | 28.73 | 13,153,847 | -0.07(-0.23%) |
Dec 18, 2020 | 28.88 | 28.99 | 28.64 | 28.79 | 14,308,404 | -0.12(-0.42%) |
Dec 17, 2020 | 28.93 | 28.99 | 28.76 | 28.91 | 11,929,201 | +0.03(+0.10%) |
Dec 16, 2020 | 29.07 | 29.21 | 28.75 | 28.89 | 13,567,281 | -0.21(-0.71%) |
Dec 15, 2020 | 29.27 | 29.31 | 29.00 | 29.09 | 9,692,789 | -0.10(-0.35%) |
Dec 14, 2020 | 29.21 | 29.46 | 29.15 | 29.19 | 11,035,528 | -0.04(-0.13%) |
Dec 11, 2020 | 29.15 | 29.42 | 29.04 | 29.23 | 11,369,184 | +0.12(+0.42%) |
Dec 10, 2020 | 29.05 | 29.21 | 28.87 | 29.11 | 9,684,638 | +0.00(+0.00%) |
Dec 09, 2020 | 29.23 | 29.45 | 28.91 | 29.11 | 13,897,285 | -0.08(-0.29%) |
Dec 08, 2020 | 28.81 | 29.20 | 28.80 | 29.19 | 13,297,831 | +0.33(+1.13%) |
Dec 07, 2020 | 28.53 | 29.09 | 28.47 | 28.87 | 19,826,824 | +0.35(+1.21%) |
Dec 04, 2020 | 28.75 | 28.83 | 28.38 | 28.52 | 19,481,254 | -0.28(-0.97%) |
Dec 03, 2020 | 28.81 | 29.10 | 28.31 | 28.80 | 35,594,816 | -1.32(-4.37%) |
Dec 02, 2020 | 30.69 | 30.89 | 29.91 | 30.12 | 19,687,636 | -0.67(-2.18%) |
Dec 01, 2020 | 30.61 | 31.11 | 30.46 | 30.79 | 11,595,235 | +0.01(+0.03%) |
Nov 30, 2020 | 30.50 | 30.94 | 30.35 | 30.78 | 36,565,116 | +0.53(+1.76%) |
Nov 27, 2020 | 30.32 | 30.59 | 30.21 | 30.25 | 5,645,672 | +0.10(+0.34%) |
Nov 25, 2020 | 30.39 | 30.49 | 29.99 | 30.14 | 9,297,986 | -0.35(-1.13%) |
Nov 24, 2020 | 30.95 | 31.04 | 30.45 | 30.49 | 12,108,159 | -0.32(-1.03%) |
Nov 23, 2020 | 30.14 | 31.00 | 30.11 | 30.81 | 13,569,391 | +0.55(+1.82%) |
Nov 20, 2020 | 30.56 | 30.83 | 30.17 | 30.26 | 8,355,986 | -0.30(-0.98%) |
Nov 19, 2020 | 30.02 | 30.74 | 30.02 | 30.56 | 9,769,689 | +0.67(+2.25%) |
Nov 18, 2020 | 29.94 | 30.28 | 29.82 | 29.88 | 7,747,985 | +0.13(+0.44%) |
Nov 17, 2020 | 29.98 | 30.10 | 29.42 | 29.75 | 11,987,382 | -0.37(-1.24%) |
Nov 16, 2020 | 29.79 | 30.46 | 29.48 | 30.13 | 11,219,833 | +0.15(+0.50%) |
Nov 13, 2020 | 29.87 | 30.04 | 29.68 | 29.98 | 7,099,629 | +0.10(+0.34%) |
Nov 12, 2020 | 30.05 | 30.05 | 29.45 | 29.87 | 9,662,481 | +0.11(+0.38%) |
Nov 11, 2020 | 29.68 | 30.12 | 29.38 | 29.76 | 9,984,200 | +0.16(+0.53%) |
Nov 10, 2020 | 28.75 | 29.63 | 28.68 | 29.60 | 11,030,136 | +0.84(+2.93%) |
Nov 09, 2020 | 29.64 | 29.74 | 28.26 | 28.76 | 22,264,928 | -2.00(-6.51%) |
Nov 06, 2020 | 30.39 | 30.93 | 30.32 | 30.76 | 8,058,201 | +0.42(+1.38%) |
Nov 05, 2020 | 29.94 | 30.49 | 29.73 | 30.35 | 7,805,257 | +0.58(+1.96%) |
Nov 04, 2020 | 30.26 | 30.37 | 29.71 | 29.76 | 10,018,501 | -0.60(-1.99%) |
Nov 03, 2020 | 29.75 | 30.45 | 29.75 | 30.37 | 6,932,515 | +0.63(+2.12%) |
Nov 02, 2020 | 30.13 | 30.17 | 29.44 | 29.73 | 8,061,731 | -0.14(-0.47%) |
Oct 30, 2020 | 29.82 | 30.17 | 29.73 | 29.87 | 9,108,915 | -0.05(-0.16%) |
Oct 29, 2020 | 29.77 | 30.24 | 29.33 | 29.92 | 7,885,801 | +0.09(+0.31%) |
Oct 28, 2020 | 29.86 | 30.37 | 29.71 | 29.83 | 12,588,530 | -0.17(-0.56%) |
Oct 27, 2020 | 30.29 | 30.71 | 29.94 | 29.99 | 9,405,127 | -0.76(-2.47%) |
Oct 26, 2020 | 30.33 | 30.75 | 30.30 | 30.75 | 8,377,032 | +0.37(+1.22%) |
Oct 23, 2020 | 30.05 | 30.45 | 29.97 | 30.38 | 6,662,353 | +0.11(+0.37%) |
Oct 22, 2020 | 30.65 | 30.78 | 29.74 | 30.27 | 10,664,029 | -0.64(-2.07%) |
Oct 21, 2020 | 30.89 | 31.16 | 30.84 | 30.91 | 5,060,817 | +0.00(+0.00%) |
Oct 20, 2020 | 31.57 | 31.57 | 30.88 | 30.91 | 7,430,555 | -0.51(-1.62%) |
Oct 19, 2020 | 31.60 | 31.86 | 31.27 | 31.42 | 6,998,973 | -0.18(-0.56%) |
Oct 16, 2020 | 31.62 | 31.84 | 31.49 | 31.60 | 5,341,118 | +0.08(+0.26%) |
Oct 15, 2020 | 31.22 | 31.60 | 31.20 | 31.52 | 6,036,049 | +0.13(+0.41%) |
Oct 14, 2020 | 31.92 | 32.13 | 30.75 | 31.39 | 13,029,909 | -0.89(-2.76%) |
Oct 13, 2020 | 32.00 | 32.36 | 31.98 | 32.28 | 5,159,222 | +0.16(+0.49%) |
Oct 12, 2020 | 32.06 | 32.41 | 31.99 | 32.12 | 5,956,837 | +0.17(+0.52%) |
Oct 09, 2020 | 32.00 | 32.24 | 31.88 | 31.95 | 6,888,022 | +0.15(+0.47%) |
Oct 08, 2020 | 31.74 | 32.17 | 31.67 | 31.80 | 4,799,323 | +0.24(+0.76%) |
Oct 07, 2020 | 31.59 | 31.93 | 31.53 | 31.56 | 6,592,383 | +0.07(+0.24%) |
Oct 06, 2020 | 32.10 | 32.43 | 31.38 | 31.49 | 8,257,089 | -0.54(-1.68%) |
Oct 05, 2020 | 31.63 | 32.06 | 31.63 | 32.03 | 5,687,181 | +0.43(+1.35%) |
Oct 02, 2020 | 31.30 | 31.84 | 31.26 | 31.60 | 6,148,911 | +0.05(+0.15%) |