Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.78 | 35.78 | 35.78 | 27,399,700 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.88 | 36.83 | 35.83 | 36.11 | 27,399,700 | +0.29(+0.80%) |
Dec 29, 2020 | 36.50 | 36.57 | 35.77 | 35.83 | 23,346,420 | -0.41(-1.13%) |
Dec 28, 2020 | 36.19 | 36.94 | 36.05 | 36.24 | 27,480,876 | +0.12(+0.34%) |
Dec 24, 2020 | 36.16 | 36.33 | 35.92 | 36.11 | 9,260,015 | -0.15(-0.41%) |
Dec 23, 2020 | 36.04 | 36.80 | 35.99 | 36.26 | 21,969,294 | +0.46(+1.29%) |
Dec 22, 2020 | 36.10 | 36.38 | 35.79 | 35.80 | 25,103,548 | -0.62(-1.69%) |
Dec 21, 2020 | 35.69 | 36.53 | 35.19 | 36.42 | 32,086,592 | -0.68(-1.83%) |
Dec 18, 2020 | 37.56 | 38.01 | 36.83 | 37.10 | 53,674,104 | -0.65(-1.72%) |
Dec 17, 2020 | 38.20 | 38.23 | 37.68 | 37.75 | 24,401,860 | -0.19(-0.50%) |
Dec 16, 2020 | 37.98 | 38.29 | 37.30 | 37.94 | 39,457,460 | +0.57(+1.53%) |
Dec 15, 2020 | 36.84 | 37.52 | 36.51 | 37.36 | 31,260,718 | +0.71(+1.94%) |
Dec 14, 2020 | 38.49 | 38.60 | 36.62 | 36.65 | 35,207,384 | -1.37(-3.61%) |
Dec 11, 2020 | 37.94 | 38.13 | 37.51 | 38.02 | 29,348,680 | -0.18(-0.48%) |
Dec 10, 2020 | 37.50 | 38.61 | 37.12 | 38.21 | 43,813,104 | +1.05(+2.83%) |
Dec 09, 2020 | 37.08 | 37.96 | 36.79 | 37.16 | 43,544,812 | +0.49(+1.33%) |
Dec 08, 2020 | 35.19 | 36.97 | 35.11 | 36.67 | 37,493,424 | +1.16(+3.28%) |
Dec 07, 2020 | 35.96 | 36.06 | 35.31 | 35.51 | 28,586,024 | -0.68(-1.87%) |
Dec 04, 2020 | 35.39 | 36.25 | 35.29 | 36.18 | 33,086,324 | +1.28(+3.66%) |
Dec 03, 2020 | 34.79 | 35.27 | 34.49 | 34.91 | 31,117,034 | +0.23(+0.68%) |
Dec 02, 2020 | 33.33 | 35.09 | 33.28 | 34.67 | 33,763,916 | +1.25(+3.74%) |
Dec 01, 2020 | 33.82 | 34.42 | 33.40 | 33.42 | 37,413,276 | +0.32(+0.97%) |
Nov 30, 2020 | 34.55 | 34.62 | 32.96 | 33.10 | 52,473,964 | -1.79(-5.13%) |
Nov 27, 2020 | 35.33 | 35.54 | 34.61 | 34.89 | 17,245,928 | -0.54(-1.52%) |
Nov 25, 2020 | 36.18 | 36.21 | 35.29 | 35.43 | 32,457,970 | -1.02(-2.79%) |
Nov 24, 2020 | 35.17 | 36.53 | 34.92 | 36.44 | 54,057,728 | +2.21(+6.44%) |
Nov 23, 2020 | 32.56 | 34.23 | 32.36 | 34.24 | 33,774,852 | +2.17(+6.77%) |
Nov 20, 2020 | 32.43 | 32.48 | 31.93 | 32.07 | 21,148,058 | -0.40(-1.23%) |
Nov 19, 2020 | 32.00 | 32.56 | 31.74 | 32.47 | 30,997,512 | +0.16(+0.51%) |
Nov 18, 2020 | 33.87 | 33.97 | 32.29 | 32.30 | 35,713,812 | -1.27(-3.78%) |
Nov 17, 2020 | 32.82 | 33.61 | 32.45 | 33.57 | 30,528,376 | +0.44(+1.34%) |
Nov 16, 2020 | 32.63 | 33.14 | 32.21 | 33.13 | 44,422,972 | +1.81(+5.77%) |
Nov 13, 2020 | 30.73 | 31.47 | 30.71 | 31.32 | 33,704,428 | +0.74(+2.41%) |
Nov 12, 2020 | 31.13 | 31.50 | 30.27 | 30.58 | 35,632,204 | -1.09(-3.43%) |
Nov 11, 2020 | 32.20 | 32.23 | 31.42 | 31.67 | 39,285,508 | -0.33(-1.03%) |
Nov 10, 2020 | 32.16 | 32.49 | 31.24 | 32.00 | 56,450,492 | +0.69(+2.22%) |
Nov 09, 2020 | 30.87 | 32.22 | 30.57 | 31.31 | 90,636,840 | +3.52(+12.66%) |
Nov 06, 2020 | 28.06 | 28.53 | 27.65 | 27.79 | 40,092,044 | -0.33(-1.18%) |
Nov 05, 2020 | 28.29 | 28.75 | 28.09 | 28.12 | 36,304,132 | -0.05(-0.18%) |
Nov 04, 2020 | 28.20 | 28.94 | 27.58 | 28.17 | 41,746,352 | -0.15(-0.54%) |
Nov 03, 2020 | 29.24 | 29.24 | 28.08 | 28.32 | 43,318,856 | -0.49(-1.71%) |
Nov 02, 2020 | 28.09 | 29.21 | 27.61 | 28.81 | 47,323,180 | +1.16(+4.20%) |
Oct 30, 2020 | 27.47 | 28.09 | 27.13 | 27.65 | 56,504,068 | -0.30(-1.06%) |
Oct 29, 2020 | 26.63 | 28.08 | 26.37 | 27.95 | 45,536,768 | +1.19(+4.43%) |
Oct 28, 2020 | 27.21 | 27.45 | 26.72 | 26.76 | 49,688,392 | -1.06(-3.81%) |
Oct 27, 2020 | 28.10 | 28.14 | 27.72 | 27.82 | 31,949,344 | -0.45(-1.59%) |
Oct 26, 2020 | 28.49 | 28.63 | 27.93 | 28.27 | 36,435,328 | -0.69(-2.37%) |
Oct 23, 2020 | 29.64 | 29.74 | 28.70 | 28.96 | 32,357,488 | -0.59(-2.01%) |
Oct 22, 2020 | 28.13 | 29.64 | 27.99 | 29.55 | 37,524,456 | +1.44(+5.13%) |
Oct 21, 2020 | 28.41 | 28.50 | 28.09 | 28.11 | 33,735,556 | -0.46(-1.60%) |
Oct 20, 2020 | 28.53 | 28.76 | 28.25 | 28.57 | 27,176,106 | +0.24(+0.84%) |
Oct 19, 2020 | 28.91 | 29.14 | 28.30 | 28.33 | 27,866,972 | -0.58(-1.99%) |
Oct 16, 2020 | 29.14 | 29.36 | 28.72 | 28.91 | 26,704,238 | -0.30(-1.02%) |
Oct 15, 2020 | 28.56 | 29.21 | 28.19 | 29.20 | 27,415,320 | +0.25(+0.88%) |
Oct 14, 2020 | 28.87 | 29.52 | 28.85 | 28.95 | 20,936,942 | -0.06(-0.20%) |
Oct 13, 2020 | 29.44 | 29.56 | 28.91 | 29.01 | 24,752,934 | -0.35(-1.18%) |
Oct 12, 2020 | 29.28 | 29.44 | 29.02 | 29.36 | 21,124,548 | -0.09(-0.32%) |
Oct 09, 2020 | 30.25 | 30.47 | 29.37 | 29.45 | 34,480,320 | -0.44(-1.47%) |
Oct 08, 2020 | 28.72 | 29.96 | 28.62 | 29.89 | 40,567,408 | +1.49(+5.25%) |
Oct 07, 2020 | 28.52 | 28.60 | 28.15 | 28.40 | 28,044,654 | +0.09(+0.33%) |
Oct 06, 2020 | 28.92 | 29.18 | 28.24 | 28.30 | 31,522,828 | -0.30(-1.04%) |
Oct 05, 2020 | 28.25 | 28.61 | 28.12 | 28.60 | 27,071,524 | +0.64(+2.30%) |
Oct 02, 2020 | 27.34 | 28.27 | 27.30 | 27.96 | 38,568,728 | -0.13(-0.45%) |