Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.20 | 36.20 | 36.20 | 324,084 | +0.43(+1.22%) | |
Dec 30, 2020 | 35.12 | 36.13 | 35.12 | 35.77 | 324,084 | +0.61(+1.73%) |
Dec 29, 2020 | 35.78 | 35.83 | 35.07 | 35.16 | 442,069 | -0.23(-0.65%) |
Dec 28, 2020 | 36.07 | 36.59 | 35.34 | 35.39 | 538,198 | -0.05(-0.14%) |
Dec 24, 2020 | 35.58 | 35.59 | 35.08 | 35.44 | 151,400 | +0.01(+0.03%) |
Dec 23, 2020 | 34.09 | 35.59 | 34.09 | 35.43 | 508,751 | +1.80(+5.35%) |
Dec 22, 2020 | 33.61 | 34.23 | 33.51 | 33.63 | 724,825 | +0.02(+0.06%) |
Dec 21, 2020 | 33.88 | 34.37 | 32.88 | 33.61 | 892,030 | -0.44(-1.29%) |
Dec 18, 2020 | 34.88 | 35.24 | 33.69 | 34.05 | 2,663,600 | -0.69(-1.99%) |
Dec 17, 2020 | 34.77 | 34.80 | 34.03 | 34.74 | 636,769 | +0.14(+0.40%) |
Dec 16, 2020 | 34.70 | 34.99 | 34.26 | 34.60 | 799,411 | -0.19(-0.55%) |
Dec 15, 2020 | 33.72 | 34.94 | 33.16 | 34.79 | 1,000,747 | +1.45(+4.35%) |
Dec 14, 2020 | 34.33 | 34.94 | 33.16 | 33.34 | 1,004,540 | -0.34(-1.01%) |
Dec 11, 2020 | 34.01 | 34.38 | 33.16 | 33.68 | 583,600 | -0.86(-2.49%) |
Dec 10, 2020 | 34.18 | 34.65 | 33.96 | 34.54 | 646,702 | -0.16(-0.46%) |
Dec 09, 2020 | 35.64 | 35.79 | 34.61 | 34.70 | 623,444 | -0.39(-1.11%) |
Dec 08, 2020 | 35.15 | 35.97 | 34.94 | 35.09 | 914,087 | -0.69(-1.93%) |
Dec 07, 2020 | 36.93 | 37.03 | 35.73 | 35.78 | 744,300 | -1.70(-4.54%) |
Dec 04, 2020 | 36.70 | 37.63 | 36.49 | 37.48 | 881,200 | +1.44(+4.00%) |
Dec 03, 2020 | 36.59 | 36.85 | 35.89 | 36.04 | 460,433 | -0.55(-1.50%) |
Dec 02, 2020 | 36.38 | 37.05 | 36.00 | 36.59 | 569,832 | +0.20(+0.55%) |
Dec 01, 2020 | 36.29 | 36.73 | 35.83 | 36.39 | 846,074 | +1.29(+3.68%) |
Nov 30, 2020 | 36.56 | 37.30 | 35.01 | 35.10 | 1,111,218 | -2.06(-5.54%) |
Nov 27, 2020 | 37.42 | 37.86 | 36.94 | 37.16 | 217,000 | -0.45(-1.20%) |
Nov 25, 2020 | 37.88 | 37.99 | 36.31 | 37.61 | 409,600 | -0.70(-1.83%) |
Nov 24, 2020 | 37.76 | 39.31 | 37.49 | 38.31 | 1,179,180 | +1.38(+3.74%) |
Nov 23, 2020 | 34.69 | 37.21 | 34.68 | 36.93 | 1,255,798 | +2.92(+8.59%) |
Nov 20, 2020 | 33.70 | 34.22 | 33.38 | 34.01 | 528,800 | -0.10(-0.29%) |
Nov 19, 2020 | 33.64 | 34.23 | 33.06 | 34.11 | 818,958 | +0.15(+0.44%) |
Nov 18, 2020 | 35.05 | 36.16 | 33.84 | 33.96 | 969,655 | -0.53(-1.54%) |
Nov 17, 2020 | 33.73 | 35.12 | 33.73 | 34.49 | 1,207,498 | -0.21(-0.61%) |
Nov 16, 2020 | 35.56 | 36.51 | 34.50 | 34.70 | 948,651 | +0.80(+2.36%) |
Nov 13, 2020 | 34.36 | 34.49 | 33.63 | 33.90 | 882,800 | +0.22(+0.65%) |
Nov 12, 2020 | 34.34 | 34.83 | 33.37 | 33.68 | 659,296 | -1.37(-3.91%) |
Nov 11, 2020 | 37.20 | 37.24 | 34.83 | 35.05 | 845,992 | -2.23(-5.98%) |
Nov 10, 2020 | 36.82 | 37.51 | 36.01 | 37.28 | 1,725,648 | +0.57(+1.55%) |
Nov 09, 2020 | 34.64 | 37.31 | 34.34 | 36.71 | 1,527,497 | +5.19(+16.47%) |
Nov 06, 2020 | 31.86 | 33.65 | 30.90 | 31.52 | 1,137,300 | -1.69(-5.09%) |
Nov 05, 2020 | 31.58 | 33.67 | 31.58 | 33.21 | 790,375 | +1.89(+6.03%) |
Nov 04, 2020 | 31.98 | 32.30 | 31.03 | 31.32 | 1,009,942 | -1.59(-4.83%) |
Nov 03, 2020 | 33.42 | 33.91 | 32.67 | 32.91 | 698,510 | +0.33(+1.01%) |
Nov 02, 2020 | 33.91 | 33.99 | 32.40 | 32.58 | 973,948 | -0.52(-1.57%) |
Oct 30, 2020 | 31.54 | 33.31 | 31.54 | 33.10 | 1,329,900 | +1.29(+4.06%) |
Oct 29, 2020 | 29.93 | 32.02 | 29.44 | 31.81 | 812,740 | +1.71(+5.68%) |
Oct 28, 2020 | 28.75 | 30.54 | 28.74 | 30.10 | 1,105,391 | +0.47(+1.59%) |
Oct 27, 2020 | 31.39 | 31.42 | 29.44 | 29.63 | 913,154 | -1.88(-5.97%) |
Oct 26, 2020 | 32.27 | 32.49 | 30.97 | 31.51 | 715,644 | -1.46(-4.43%) |
Oct 23, 2020 | 32.73 | 33.14 | 32.40 | 32.97 | 543,500 | +0.56(+1.73%) |
Oct 22, 2020 | 31.30 | 32.47 | 30.78 | 32.41 | 834,610 | +1.07(+3.41%) |
Oct 21, 2020 | 32.11 | 32.40 | 31.23 | 31.34 | 990,759 | -0.94(-2.91%) |
Oct 20, 2020 | 32.57 | 33.00 | 32.08 | 32.28 | 677,317 | +0.28(+0.88%) |
Oct 19, 2020 | 31.88 | 32.75 | 31.61 | 32.00 | 1,050,989 | +0.26(+0.82%) |
Oct 16, 2020 | 32.56 | 32.70 | 31.53 | 31.74 | 889,800 | -0.55(-1.70%) |
Oct 15, 2020 | 29.82 | 32.40 | 29.82 | 32.29 | 887,424 | +1.53(+4.97%) |
Oct 14, 2020 | 30.44 | 31.30 | 30.44 | 30.76 | 658,708 | +0.34(+1.12%) |
Oct 13, 2020 | 31.31 | 31.31 | 30.25 | 30.42 | 556,405 | -0.95(-3.03%) |
Oct 12, 2020 | 30.61 | 31.50 | 30.47 | 31.37 | 484,410 | +0.76(+2.48%) |
Oct 09, 2020 | 31.47 | 31.71 | 30.56 | 30.61 | 502,400 | -0.39(-1.26%) |
Oct 08, 2020 | 31.15 | 31.56 | 30.78 | 31.00 | 739,510 | +0.19(+0.62%) |
Oct 07, 2020 | 30.40 | 31.43 | 30.25 | 30.81 | 751,221 | +1.02(+3.42%) |
Oct 06, 2020 | 30.33 | 30.94 | 29.48 | 29.79 | 850,880 | +0.07(+0.24%) |
Oct 05, 2020 | 29.31 | 30.60 | 29.22 | 29.72 | 777,348 | +1.03(+3.59%) |
Oct 02, 2020 | 27.02 | 28.80 | 27.02 | 28.69 | 585,900 | +0.93(+3.35%) |