Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.07 | 38.07 | 38.07 | 3,149,311 | +0.67(+1.80%) | |
Dec 30, 2020 | 37.21 | 37.56 | 37.13 | 37.40 | 3,149,311 | +0.22(+0.60%) |
Dec 29, 2020 | 37.30 | 37.38 | 36.97 | 37.17 | 3,617,301 | +0.00(+0.00%) |
Dec 28, 2020 | 37.08 | 37.58 | 36.84 | 37.17 | 3,672,729 | +0.36(+0.97%) |
Dec 24, 2020 | 36.91 | 36.96 | 36.44 | 36.81 | 1,398,774 | +0.05(+0.15%) |
Dec 23, 2020 | 36.36 | 37.06 | 36.27 | 36.76 | 4,274,125 | +0.63(+1.74%) |
Dec 22, 2020 | 37.09 | 37.10 | 36.10 | 36.13 | 4,651,838 | -1.02(-2.75%) |
Dec 21, 2020 | 37.25 | 37.80 | 36.24 | 37.15 | 8,207,288 | +0.57(+1.54%) |
Dec 18, 2020 | 36.18 | 36.70 | 36.09 | 36.59 | 11,531,332 | +0.34(+0.94%) |
Dec 17, 2020 | 36.31 | 36.50 | 36.02 | 36.25 | 5,458,774 | -0.04(-0.10%) |
Dec 16, 2020 | 36.14 | 36.48 | 35.97 | 36.28 | 5,318,816 | +0.23(+0.65%) |
Dec 15, 2020 | 36.21 | 36.34 | 35.63 | 36.05 | 5,285,797 | +0.32(+0.90%) |
Dec 14, 2020 | 36.62 | 36.76 | 35.69 | 35.73 | 4,967,893 | -0.37(-1.02%) |
Dec 11, 2020 | 36.53 | 36.69 | 36.00 | 36.10 | 7,021,854 | -1.00(-2.71%) |
Dec 10, 2020 | 36.18 | 37.23 | 36.13 | 37.10 | 7,356,045 | +0.51(+1.40%) |
Dec 09, 2020 | 36.81 | 37.23 | 36.50 | 36.59 | 6,503,057 | +0.01(+0.02%) |
Dec 08, 2020 | 35.91 | 36.64 | 35.89 | 36.58 | 5,192,776 | +0.39(+1.09%) |
Dec 07, 2020 | 36.13 | 36.39 | 35.76 | 36.19 | 5,175,947 | -0.28(-0.76%) |
Dec 04, 2020 | 36.10 | 36.60 | 36.10 | 36.46 | 5,824,083 | +0.48(+1.32%) |
Dec 03, 2020 | 35.90 | 36.14 | 35.53 | 35.99 | 6,269,253 | +0.12(+0.33%) |
Dec 02, 2020 | 35.39 | 36.01 | 35.24 | 35.87 | 5,327,561 | +0.48(+1.34%) |
Dec 01, 2020 | 35.70 | 35.97 | 35.29 | 35.40 | 6,720,576 | +0.30(+0.87%) |
Nov 30, 2020 | 35.90 | 35.93 | 34.93 | 35.09 | 6,912,720 | -0.74(-2.08%) |
Nov 27, 2020 | 36.60 | 36.60 | 35.75 | 35.84 | 2,518,507 | -0.38(-1.04%) |
Nov 25, 2020 | 36.28 | 36.46 | 35.73 | 36.21 | 6,396,212 | -0.29(-0.79%) |
Nov 24, 2020 | 35.16 | 36.62 | 35.12 | 36.50 | 6,899,537 | +1.92(+5.55%) |
Nov 23, 2020 | 34.38 | 34.83 | 34.19 | 34.58 | 4,563,599 | +0.60(+1.77%) |
Nov 20, 2020 | 33.84 | 34.17 | 33.66 | 33.98 | 6,807,472 | -0.55(-1.58%) |
Nov 19, 2020 | 33.96 | 34.63 | 33.87 | 34.53 | 4,652,296 | -0.22(-0.65%) |
Nov 18, 2020 | 35.57 | 36.07 | 34.73 | 34.75 | 8,033,474 | -0.63(-1.77%) |
Nov 17, 2020 | 35.01 | 35.60 | 34.84 | 35.38 | 4,315,335 | -0.24(-0.68%) |
Nov 16, 2020 | 35.67 | 35.83 | 35.18 | 35.62 | 5,200,499 | +0.90(+2.58%) |
Nov 13, 2020 | 34.27 | 34.95 | 34.12 | 34.72 | 4,317,170 | +0.88(+2.60%) |
Nov 12, 2020 | 34.20 | 34.44 | 33.48 | 33.84 | 4,973,267 | -0.78(-2.25%) |
Nov 11, 2020 | 35.61 | 35.61 | 34.29 | 34.62 | 6,877,969 | -0.56(-1.58%) |
Nov 10, 2020 | 35.14 | 35.45 | 34.47 | 35.18 | 7,388,690 | +0.05(+0.15%) |
Nov 09, 2020 | 34.58 | 35.93 | 34.45 | 35.13 | 10,754,954 | +3.67(+11.66%) |
Nov 06, 2020 | 32.07 | 32.16 | 31.32 | 31.46 | 4,834,562 | -0.48(-1.49%) |
Nov 05, 2020 | 31.30 | 32.23 | 31.27 | 31.93 | 6,894,480 | +0.81(+2.59%) |
Nov 04, 2020 | 31.51 | 31.98 | 30.85 | 31.13 | 8,506,458 | -1.16(-3.58%) |
Nov 03, 2020 | 32.14 | 32.59 | 31.94 | 32.28 | 6,307,259 | +0.80(+2.54%) |
Nov 02, 2020 | 31.41 | 31.65 | 30.96 | 31.48 | 6,287,644 | +0.66(+2.15%) |
Oct 30, 2020 | 30.64 | 30.84 | 30.18 | 30.82 | 6,155,409 | +0.04(+0.12%) |
Oct 29, 2020 | 30.45 | 31.03 | 29.77 | 30.79 | 7,136,371 | +0.22(+0.70%) |
Oct 28, 2020 | 31.29 | 31.48 | 30.51 | 30.57 | 9,747,813 | -1.33(-4.16%) |
Oct 27, 2020 | 32.57 | 32.73 | 31.85 | 31.90 | 4,862,526 | -0.77(-2.36%) |
Oct 26, 2020 | 33.06 | 33.24 | 32.33 | 32.67 | 5,094,379 | -0.84(-2.50%) |
Oct 23, 2020 | 33.68 | 33.95 | 33.43 | 33.50 | 4,190,329 | +0.10(+0.29%) |
Oct 22, 2020 | 32.74 | 33.47 | 32.51 | 33.41 | 4,284,321 | +0.58(+1.76%) |
Oct 21, 2020 | 32.85 | 33.37 | 32.78 | 32.83 | 4,746,260 | -0.17(-0.51%) |
Oct 20, 2020 | 33.25 | 33.54 | 32.89 | 33.00 | 3,795,366 | +0.12(+0.38%) |
Oct 19, 2020 | 33.86 | 33.98 | 32.80 | 32.87 | 4,331,714 | -0.94(-2.79%) |
Oct 16, 2020 | 33.96 | 34.47 | 33.34 | 33.82 | 8,265,416 | +0.70(+2.12%) |
Oct 15, 2020 | 32.26 | 33.11 | 32.22 | 33.11 | 9,073,160 | +0.57(+1.75%) |
Oct 14, 2020 | 32.80 | 33.05 | 32.54 | 32.54 | 7,151,569 | -0.26(-0.79%) |
Oct 13, 2020 | 33.66 | 33.66 | 32.62 | 32.80 | 4,697,781 | -0.83(-2.46%) |
Oct 12, 2020 | 33.46 | 33.80 | 33.39 | 33.63 | 6,244,492 | +0.10(+0.29%) |
Oct 09, 2020 | 33.18 | 33.78 | 33.04 | 33.53 | 6,620,428 | +0.46(+1.40%) |
Oct 08, 2020 | 32.56 | 33.10 | 32.44 | 33.07 | 4,094,576 | +0.64(+1.97%) |
Oct 07, 2020 | 31.50 | 32.62 | 31.50 | 32.43 | 6,751,255 | +1.09(+3.49%) |
Oct 06, 2020 | 31.84 | 32.20 | 31.27 | 31.33 | 5,693,780 | -0.13(-0.42%) |
Oct 05, 2020 | 31.17 | 31.69 | 31.14 | 31.47 | 4,109,894 | +0.57(+1.84%) |
Oct 02, 2020 | 30.13 | 31.09 | 30.07 | 30.90 | 6,577,929 | +0.51(+1.67%) |