Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.35 | 32.35 | 32.35 | 3,493,836 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.68 | 32.74 | 32.44 | 32.56 | 3,493,836 | +0.05(+0.16%) |
Dec 29, 2020 | 32.71 | 32.86 | 32.40 | 32.51 | 5,308,097 | +0.61(+1.90%) |
Dec 28, 2020 | 32.34 | 32.34 | 31.80 | 31.90 | 3,271,867 | +0.13(+0.42%) |
Dec 24, 2020 | 31.96 | 31.96 | 31.66 | 31.77 | 1,471,178 | -0.08(-0.25%) |
Dec 23, 2020 | 32.00 | 32.07 | 31.81 | 31.85 | 3,051,951 | +0.12(+0.39%) |
Dec 22, 2020 | 31.75 | 31.89 | 31.63 | 31.73 | 4,365,568 | -0.11(-0.36%) |
Dec 21, 2020 | 31.69 | 31.90 | 31.47 | 31.84 | 4,735,910 | -0.69(-2.13%) |
Dec 18, 2020 | 32.69 | 32.73 | 32.32 | 32.54 | 6,646,184 | -0.29(-0.88%) |
Dec 17, 2020 | 32.89 | 32.94 | 32.64 | 32.83 | 4,055,007 | +0.40(+1.25%) |
Dec 16, 2020 | 32.61 | 32.68 | 32.41 | 32.42 | 3,953,784 | +0.05(+0.16%) |
Dec 15, 2020 | 32.45 | 32.46 | 32.15 | 32.37 | 6,092,701 | -0.01(-0.03%) |
Dec 14, 2020 | 33.11 | 33.12 | 32.38 | 32.38 | 6,895,104 | -0.67(-2.02%) |
Dec 11, 2020 | 33.20 | 33.27 | 32.93 | 33.05 | 4,830,672 | -0.33(-1.00%) |
Dec 10, 2020 | 33.29 | 33.55 | 33.25 | 33.38 | 3,890,032 | +0.11(+0.34%) |
Dec 09, 2020 | 33.27 | 33.30 | 32.98 | 33.26 | 5,747,992 | +0.18(+0.53%) |
Dec 08, 2020 | 32.72 | 33.26 | 32.70 | 33.09 | 3,942,989 | +0.07(+0.21%) |
Dec 07, 2020 | 33.05 | 33.14 | 32.81 | 33.02 | 4,370,205 | +0.05(+0.16%) |
Dec 04, 2020 | 33.10 | 33.28 | 32.95 | 32.97 | 4,574,612 | +0.20(+0.62%) |
Dec 03, 2020 | 32.81 | 32.90 | 32.60 | 32.76 | 6,580,894 | -0.11(-0.35%) |
Dec 02, 2020 | 32.77 | 33.09 | 32.77 | 32.88 | 4,743,380 | -0.11(-0.32%) |
Dec 01, 2020 | 32.63 | 33.04 | 32.61 | 32.98 | 6,634,808 | +0.64(+1.98%) |
Nov 30, 2020 | 32.81 | 32.83 | 32.29 | 32.34 | 8,436,526 | -0.25(-0.76%) |
Nov 27, 2020 | 32.46 | 32.71 | 32.39 | 32.59 | 3,190,113 | -0.14(-0.43%) |
Nov 25, 2020 | 32.46 | 32.75 | 32.35 | 32.73 | 4,136,887 | +0.12(+0.38%) |
Nov 24, 2020 | 32.32 | 32.71 | 32.28 | 32.61 | 5,640,684 | +0.31(+0.95%) |
Nov 23, 2020 | 32.45 | 32.46 | 32.07 | 32.30 | 6,523,074 | -0.25(-0.78%) |
Nov 20, 2020 | 32.65 | 32.70 | 32.42 | 32.55 | 4,863,661 | -0.10(-0.30%) |
Nov 19, 2020 | 32.68 | 32.72 | 32.39 | 32.65 | 6,075,038 | +0.50(+1.56%) |
Nov 18, 2020 | 32.82 | 32.83 | 32.10 | 32.15 | 12,309,861 | -0.51(-1.56%) |
Nov 17, 2020 | 32.77 | 32.97 | 32.55 | 32.66 | 10,687,931 | -0.80(-2.39%) |
Nov 16, 2020 | 33.77 | 33.88 | 33.32 | 33.46 | 5,874,430 | -0.21(-0.63%) |
Nov 13, 2020 | 33.21 | 33.67 | 33.21 | 33.67 | 3,924,167 | +0.48(+1.46%) |
Nov 12, 2020 | 33.40 | 33.55 | 33.12 | 33.19 | 4,741,321 | -0.79(-2.34%) |
Nov 11, 2020 | 33.75 | 34.06 | 33.55 | 33.98 | 8,719,186 | +0.29(+0.88%) |
Nov 10, 2020 | 33.89 | 33.95 | 33.43 | 33.68 | 7,133,742 | +1.16(+3.57%) |
Nov 09, 2020 | 32.94 | 32.98 | 32.50 | 32.52 | 7,237,489 | +0.56(+1.76%) |
Nov 06, 2020 | 32.17 | 32.22 | 31.88 | 31.96 | 5,481,412 | +0.03(+0.11%) |
Nov 05, 2020 | 32.44 | 32.47 | 31.83 | 31.92 | 7,609,854 | +0.20(+0.63%) |
Nov 04, 2020 | 31.52 | 32.20 | 31.50 | 31.72 | 12,588,457 | +1.14(+3.72%) |
Nov 03, 2020 | 30.44 | 30.77 | 30.40 | 30.59 | 7,132,367 | +0.75(+2.50%) |
Nov 02, 2020 | 29.67 | 29.87 | 29.51 | 29.84 | 5,281,878 | +0.85(+2.93%) |
Oct 30, 2020 | 29.04 | 29.26 | 28.85 | 28.99 | 6,550,697 | -0.47(-1.59%) |
Oct 29, 2020 | 29.44 | 29.61 | 29.04 | 29.46 | 7,564,656 | +0.01(+0.03%) |
Oct 28, 2020 | 30.07 | 30.10 | 29.38 | 29.45 | 8,625,293 | -1.21(-3.96%) |
Oct 27, 2020 | 30.76 | 31.04 | 30.63 | 30.67 | 7,682,643 | +0.11(+0.37%) |
Oct 26, 2020 | 30.74 | 30.76 | 30.35 | 30.55 | 4,149,637 | -0.06(-0.20%) |
Oct 23, 2020 | 30.72 | 30.80 | 30.34 | 30.61 | 5,940,896 | +0.17(+0.57%) |
Oct 22, 2020 | 30.55 | 30.59 | 30.27 | 30.44 | 7,956,472 | -0.23(-0.74%) |
Oct 21, 2020 | 30.95 | 31.14 | 30.63 | 30.67 | 8,944,158 | -0.60(-1.91%) |
Oct 20, 2020 | 31.38 | 31.44 | 31.04 | 31.26 | 6,116,507 | -0.12(-0.39%) |
Oct 19, 2020 | 31.77 | 31.90 | 31.30 | 31.39 | 4,019,834 | -0.34(-1.07%) |
Oct 16, 2020 | 31.63 | 31.86 | 31.58 | 31.72 | 4,554,030 | +0.51(+1.64%) |
Oct 15, 2020 | 31.22 | 31.33 | 30.98 | 31.21 | 7,963,415 | -1.07(-3.31%) |
Oct 14, 2020 | 32.50 | 32.52 | 32.11 | 32.28 | 3,382,026 | +0.02(+0.05%) |
Oct 13, 2020 | 32.52 | 32.68 | 32.16 | 32.26 | 5,789,241 | -0.32(-0.98%) |
Oct 12, 2020 | 32.70 | 32.70 | 32.43 | 32.58 | 4,094,092 | -0.01(-0.03%) |
Oct 09, 2020 | 32.60 | 32.87 | 32.51 | 32.59 | 4,455,585 | +0.36(+1.10%) |
Oct 08, 2020 | 32.03 | 32.31 | 31.98 | 32.24 | 3,802,872 | +0.49(+1.56%) |
Oct 07, 2020 | 31.79 | 31.89 | 31.66 | 31.74 | 4,320,729 | -0.19(-0.60%) |
Oct 06, 2020 | 32.51 | 32.55 | 31.85 | 31.93 | 4,694,459 | -0.76(-2.33%) |
Oct 05, 2020 | 32.43 | 32.78 | 32.42 | 32.70 | 2,757,282 | +0.39(+1.21%) |
Oct 02, 2020 | 32.24 | 32.51 | 32.17 | 32.31 | 3,855,351 | +0.09(+0.27%) |