Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.35 | 38.35 | 38.35 | 3,126,486 | +0.68(+1.80%) | |
Dec 30, 2020 | 37.48 | 37.83 | 37.40 | 37.67 | 3,126,486 | +0.23(+0.60%) |
Dec 29, 2020 | 37.57 | 37.65 | 37.24 | 37.44 | 3,591,084 | +0.00(+0.00%) |
Dec 28, 2020 | 37.35 | 37.85 | 37.11 | 37.44 | 3,646,111 | +0.36(+0.97%) |
Dec 24, 2020 | 37.18 | 37.23 | 36.70 | 37.08 | 1,388,636 | +0.05(+0.15%) |
Dec 23, 2020 | 36.63 | 37.33 | 36.53 | 37.03 | 4,243,148 | +0.63(+1.74%) |
Dec 22, 2020 | 37.36 | 37.37 | 36.37 | 36.39 | 4,618,123 | -1.03(-2.75%) |
Dec 21, 2020 | 37.52 | 38.08 | 36.50 | 37.42 | 8,147,804 | +0.57(+1.54%) |
Dec 18, 2020 | 36.44 | 36.96 | 36.35 | 36.86 | 11,447,757 | +0.34(+0.94%) |
Dec 17, 2020 | 36.58 | 36.77 | 36.29 | 36.51 | 5,419,210 | -0.04(-0.10%) |
Dec 16, 2020 | 36.40 | 36.75 | 36.23 | 36.55 | 5,280,267 | +0.23(+0.65%) |
Dec 15, 2020 | 36.48 | 36.60 | 35.89 | 36.31 | 5,247,487 | +0.33(+0.90%) |
Dec 14, 2020 | 36.89 | 37.03 | 35.95 | 35.99 | 4,931,887 | -0.37(-1.02%) |
Dec 11, 2020 | 36.80 | 36.96 | 36.26 | 36.36 | 6,970,962 | -1.01(-2.71%) |
Dec 10, 2020 | 36.44 | 37.50 | 36.39 | 37.37 | 7,302,732 | +0.52(+1.40%) |
Dec 09, 2020 | 37.08 | 37.51 | 36.77 | 36.86 | 6,455,926 | +0.01(+0.02%) |
Dec 08, 2020 | 36.17 | 36.91 | 36.15 | 36.85 | 5,155,140 | +0.40(+1.09%) |
Dec 07, 2020 | 36.39 | 36.66 | 36.02 | 36.45 | 5,138,434 | -0.28(-0.76%) |
Dec 04, 2020 | 36.36 | 36.86 | 36.36 | 36.73 | 5,781,872 | +0.48(+1.32%) |
Dec 03, 2020 | 36.16 | 36.40 | 35.79 | 36.25 | 6,223,816 | +0.12(+0.33%) |
Dec 02, 2020 | 35.65 | 36.28 | 35.50 | 36.13 | 5,288,948 | +0.48(+1.34%) |
Dec 01, 2020 | 35.96 | 36.23 | 35.55 | 35.65 | 6,671,868 | +0.31(+0.87%) |
Nov 30, 2020 | 36.16 | 36.20 | 35.18 | 35.35 | 6,862,619 | -0.75(-2.08%) |
Nov 27, 2020 | 36.86 | 36.86 | 36.02 | 36.10 | 2,500,254 | -0.38(-1.04%) |
Nov 25, 2020 | 36.55 | 36.72 | 35.99 | 36.48 | 6,349,855 | -0.29(-0.79%) |
Nov 24, 2020 | 35.42 | 36.89 | 35.37 | 36.77 | 6,849,532 | +1.93(+5.55%) |
Nov 23, 2020 | 34.63 | 35.08 | 34.44 | 34.83 | 4,530,524 | +0.61(+1.77%) |
Nov 20, 2020 | 34.09 | 34.42 | 33.90 | 34.23 | 6,758,134 | -0.55(-1.58%) |
Nov 19, 2020 | 34.21 | 34.88 | 34.12 | 34.78 | 4,618,578 | -0.23(-0.65%) |
Nov 18, 2020 | 35.83 | 36.33 | 34.99 | 35.00 | 7,975,250 | -0.63(-1.77%) |
Nov 17, 2020 | 35.27 | 35.86 | 35.09 | 35.64 | 4,284,059 | -0.24(-0.68%) |
Nov 16, 2020 | 35.93 | 36.09 | 35.44 | 35.88 | 5,162,808 | +0.90(+2.58%) |
Nov 13, 2020 | 34.52 | 35.20 | 34.37 | 34.98 | 4,285,881 | +0.89(+2.60%) |
Nov 12, 2020 | 34.45 | 34.69 | 33.72 | 34.09 | 4,937,223 | -0.79(-2.25%) |
Nov 11, 2020 | 35.87 | 35.87 | 34.54 | 34.88 | 6,828,120 | -0.56(-1.58%) |
Nov 10, 2020 | 35.39 | 35.71 | 34.72 | 35.44 | 7,335,139 | +0.05(+0.15%) |
Nov 09, 2020 | 34.83 | 36.20 | 34.71 | 35.38 | 10,677,006 | +3.70(+11.66%) |
Nov 06, 2020 | 32.30 | 32.39 | 31.55 | 31.69 | 4,799,522 | -0.48(-1.49%) |
Nov 05, 2020 | 31.52 | 32.46 | 31.50 | 32.17 | 6,844,511 | +0.81(+2.59%) |
Nov 04, 2020 | 31.74 | 32.21 | 31.07 | 31.35 | 8,444,806 | -1.17(-3.58%) |
Nov 03, 2020 | 32.37 | 32.83 | 32.18 | 32.52 | 6,261,546 | +0.80(+2.54%) |
Nov 02, 2020 | 31.64 | 31.88 | 31.19 | 31.71 | 6,242,073 | +0.67(+2.15%) |
Oct 30, 2020 | 30.87 | 31.06 | 30.40 | 31.05 | 6,110,797 | +0.04(+0.12%) |
Oct 29, 2020 | 30.68 | 31.26 | 29.99 | 31.01 | 7,084,649 | +0.22(+0.70%) |
Oct 28, 2020 | 31.52 | 31.71 | 30.73 | 30.79 | 9,677,164 | -1.34(-4.16%) |
Oct 27, 2020 | 32.81 | 32.97 | 32.09 | 32.13 | 4,827,284 | -0.78(-2.36%) |
Oct 26, 2020 | 33.30 | 33.48 | 32.56 | 32.91 | 5,057,457 | -0.84(-2.50%) |
Oct 23, 2020 | 33.93 | 34.19 | 33.68 | 33.75 | 4,159,959 | +0.10(+0.29%) |
Oct 22, 2020 | 32.98 | 33.71 | 32.75 | 33.65 | 4,253,270 | +0.58(+1.76%) |
Oct 21, 2020 | 33.09 | 33.62 | 33.02 | 33.07 | 4,711,861 | -0.17(-0.51%) |
Oct 20, 2020 | 33.49 | 33.78 | 33.13 | 33.24 | 3,767,858 | +0.13(+0.38%) |
Oct 19, 2020 | 34.11 | 34.22 | 33.04 | 33.11 | 4,300,320 | -0.95(-2.79%) |
Oct 16, 2020 | 34.21 | 34.72 | 33.58 | 34.06 | 8,205,511 | +0.71(+2.12%) |
Oct 15, 2020 | 32.50 | 33.36 | 32.45 | 33.36 | 9,007,401 | +0.57(+1.75%) |
Oct 14, 2020 | 33.04 | 33.29 | 32.77 | 32.78 | 7,099,737 | -0.26(-0.79%) |
Oct 13, 2020 | 33.90 | 33.90 | 32.85 | 33.04 | 4,663,733 | -0.83(-2.46%) |
Oct 12, 2020 | 33.70 | 34.05 | 33.64 | 33.87 | 6,199,235 | +0.10(+0.29%) |
Oct 09, 2020 | 33.42 | 34.03 | 33.28 | 33.78 | 6,572,446 | +0.47(+1.40%) |
Oct 08, 2020 | 32.80 | 33.34 | 32.67 | 33.31 | 4,064,900 | +0.65(+1.97%) |
Oct 07, 2020 | 31.73 | 32.85 | 31.73 | 32.67 | 6,702,324 | +1.10(+3.49%) |
Oct 06, 2020 | 32.07 | 32.43 | 31.50 | 31.56 | 5,652,513 | -0.13(-0.42%) |
Oct 05, 2020 | 31.39 | 31.93 | 31.37 | 31.70 | 4,080,107 | +0.57(+1.84%) |
Oct 02, 2020 | 30.35 | 31.31 | 30.29 | 31.12 | 6,530,254 | +0.51(+1.67%) |