Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.31 | 37.31 | 37.31 | 1,542,761 | +0.04(+0.11%) | |
Dec 30, 2020 | 35.92 | 37.35 | 35.92 | 37.26 | 1,542,761 | +1.29(+3.58%) |
Dec 29, 2020 | 36.58 | 36.58 | 35.55 | 35.97 | 1,164,381 | -0.49(-1.34%) |
Dec 28, 2020 | 36.10 | 36.67 | 35.87 | 36.46 | 1,733,443 | +0.69(+1.93%) |
Dec 24, 2020 | 35.28 | 35.84 | 34.83 | 35.77 | 674,737 | +0.50(+1.41%) |
Dec 23, 2020 | 34.99 | 35.52 | 34.95 | 35.28 | 1,056,871 | +0.51(+1.45%) |
Dec 22, 2020 | 34.48 | 35.09 | 33.89 | 34.77 | 862,050 | +0.27(+0.78%) |
Dec 21, 2020 | 34.49 | 34.74 | 33.77 | 34.50 | 1,020,169 | -0.66(-1.87%) |
Dec 18, 2020 | 35.39 | 35.72 | 34.77 | 35.16 | 2,769,487 | -0.05(-0.14%) |
Dec 17, 2020 | 34.50 | 35.43 | 34.41 | 35.21 | 1,889,130 | +0.91(+2.65%) |
Dec 16, 2020 | 34.99 | 35.44 | 34.28 | 34.30 | 793,900 | -0.56(-1.59%) |
Dec 15, 2020 | 34.11 | 34.86 | 33.60 | 34.85 | 1,309,165 | +0.93(+2.73%) |
Dec 14, 2020 | 34.95 | 35.01 | 33.93 | 33.93 | 1,038,006 | -0.40(-1.18%) |
Dec 11, 2020 | 35.12 | 35.72 | 34.29 | 34.33 | 834,368 | -1.15(-3.24%) |
Dec 10, 2020 | 34.82 | 35.59 | 34.23 | 35.48 | 1,890,418 | +0.66(+1.89%) |
Dec 09, 2020 | 36.14 | 36.22 | 34.67 | 34.82 | 2,627,982 | -0.62(-1.74%) |
Dec 08, 2020 | 36.46 | 36.83 | 35.43 | 35.44 | 1,769,670 | -1.36(-3.69%) |
Dec 07, 2020 | 36.92 | 37.09 | 36.28 | 36.80 | 563,893 | -0.43(-1.14%) |
Dec 04, 2020 | 36.98 | 37.67 | 36.83 | 37.23 | 707,858 | +0.31(+0.84%) |
Dec 03, 2020 | 35.69 | 37.04 | 35.63 | 36.92 | 967,804 | +1.33(+3.73%) |
Dec 02, 2020 | 35.57 | 35.81 | 35.22 | 35.59 | 627,260 | -0.10(-0.28%) |
Dec 01, 2020 | 36.36 | 36.36 | 35.29 | 35.69 | 1,072,369 | -0.25(-0.70%) |
Nov 30, 2020 | 36.99 | 37.04 | 35.61 | 35.94 | 1,091,801 | -1.00(-2.71%) |
Nov 27, 2020 | 37.40 | 37.45 | 36.58 | 36.94 | 421,861 | -0.46(-1.23%) |
Nov 25, 2020 | 37.11 | 37.67 | 36.48 | 37.40 | 857,512 | +0.28(+0.74%) |
Nov 24, 2020 | 37.02 | 37.14 | 36.65 | 37.13 | 810,885 | +0.68(+1.85%) |
Nov 23, 2020 | 36.35 | 36.65 | 35.98 | 36.45 | 705,986 | +0.21(+0.58%) |
Nov 20, 2020 | 36.75 | 37.13 | 35.76 | 36.24 | 1,488,625 | -0.11(-0.30%) |
Nov 19, 2020 | 35.33 | 36.12 | 35.02 | 36.35 | 834,454 | +0.86(+2.42%) |
Nov 18, 2020 | 35.66 | 36.45 | 35.48 | 35.49 | 743,138 | -0.17(-0.47%) |
Nov 17, 2020 | 35.42 | 35.72 | 34.43 | 35.66 | 948,110 | -0.13(-0.37%) |
Nov 16, 2020 | 35.49 | 36.02 | 35.06 | 35.79 | 1,233,538 | +0.88(+2.51%) |
Nov 13, 2020 | 33.66 | 35.32 | 33.66 | 34.92 | 1,316,307 | +1.57(+4.70%) |
Nov 12, 2020 | 34.37 | 34.42 | 32.73 | 33.35 | 1,471,696 | -1.30(-3.75%) |
Nov 11, 2020 | 36.03 | 36.21 | 34.34 | 34.65 | 919,146 | -1.20(-3.35%) |
Nov 10, 2020 | 35.12 | 36.23 | 34.87 | 35.85 | 1,438,907 | +0.99(+2.85%) |
Nov 09, 2020 | 36.28 | 37.47 | 34.80 | 34.86 | 1,418,443 | +0.94(+2.78%) |
Nov 06, 2020 | 35.28 | 35.35 | 33.85 | 33.92 | 1,354,920 | -1.37(-3.88%) |
Nov 05, 2020 | 35.25 | 35.48 | 34.87 | 35.28 | 858,483 | +0.58(+1.66%) |
Nov 04, 2020 | 34.52 | 35.10 | 33.77 | 34.71 | 1,393,765 | +0.12(+0.34%) |
Nov 03, 2020 | 35.03 | 36.20 | 33.45 | 34.59 | 2,914,159 | -1.70(-4.69%) |
Nov 02, 2020 | 35.38 | 36.43 | 35.11 | 36.29 | 1,224,905 | +1.49(+4.29%) |
Oct 30, 2020 | 34.66 | 35.17 | 34.23 | 34.80 | 4,874,546 | +0.23(+0.65%) |
Oct 29, 2020 | 33.88 | 35.07 | 33.75 | 34.57 | 1,146,492 | +0.69(+2.04%) |
Oct 28, 2020 | 34.25 | 34.81 | 33.61 | 33.88 | 1,123,659 | -1.15(-3.28%) |
Oct 27, 2020 | 36.25 | 36.41 | 34.99 | 35.03 | 1,017,907 | -0.98(-2.73%) |
Oct 26, 2020 | 36.43 | 36.55 | 35.16 | 36.02 | 1,144,814 | -1.04(-2.81%) |
Oct 23, 2020 | 37.19 | 37.21 | 36.33 | 37.06 | 719,730 | +0.22(+0.59%) |
Oct 22, 2020 | 36.69 | 36.93 | 36.07 | 36.84 | 652,607 | +0.31(+0.84%) |
Oct 21, 2020 | 36.88 | 36.88 | 36.19 | 36.53 | 607,785 | -0.38(-1.02%) |
Oct 20, 2020 | 37.34 | 37.74 | 36.72 | 36.91 | 572,535 | +0.08(+0.23%) |
Oct 19, 2020 | 37.84 | 38.44 | 36.75 | 36.83 | 822,235 | -1.12(-2.94%) |
Oct 16, 2020 | 38.28 | 38.47 | 37.83 | 37.94 | 812,184 | -0.13(-0.35%) |
Oct 15, 2020 | 36.85 | 38.24 | 36.63 | 38.08 | 835,521 | +0.64(+1.72%) |
Oct 14, 2020 | 37.32 | 37.69 | 37.16 | 37.43 | 573,908 | +0.43(+1.15%) |
Oct 13, 2020 | 37.43 | 37.44 | 36.78 | 37.01 | 643,136 | -0.51(-1.36%) |
Oct 12, 2020 | 37.48 | 37.97 | 36.90 | 37.52 | 860,118 | +0.04(+0.11%) |
Oct 09, 2020 | 37.48 | 37.84 | 37.06 | 37.48 | 1,067,123 | +0.59(+1.61%) |
Oct 08, 2020 | 36.77 | 37.31 | 36.59 | 36.88 | 778,791 | +0.42(+1.14%) |
Oct 07, 2020 | 35.78 | 36.81 | 35.72 | 36.47 | 1,125,653 | +1.19(+3.38%) |
Oct 06, 2020 | 36.44 | 36.61 | 35.12 | 35.27 | 839,392 | -0.91(-2.51%) |
Oct 05, 2020 | 35.83 | 36.26 | 35.65 | 36.18 | 560,972 | +0.61(+1.71%) |
Oct 02, 2020 | 34.19 | 35.70 | 33.90 | 35.58 | 1,022,755 | +0.84(+2.43%) |