Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.17 | 37.17 | 37.17 | 287,162 | -0.21(-0.56%) | |
Dec 30, 2020 | 37.26 | 37.60 | 37.22 | 37.38 | 287,162 | +0.45(+1.23%) |
Dec 29, 2020 | 37.21 | 37.30 | 36.81 | 36.93 | 200,913 | -0.20(-0.54%) |
Dec 28, 2020 | 37.39 | 37.39 | 37.04 | 37.13 | 114,436 | +0.12(+0.33%) |
Dec 24, 2020 | 36.95 | 37.09 | 36.67 | 37.01 | 56,699 | +0.24(+0.64%) |
Dec 23, 2020 | 36.99 | 37.15 | 36.61 | 36.77 | 172,727 | +0.09(+0.24%) |
Dec 22, 2020 | 36.47 | 36.82 | 36.41 | 36.68 | 292,596 | +0.31(+0.86%) |
Dec 21, 2020 | 35.26 | 36.51 | 35.26 | 36.37 | 496,076 | -0.96(-2.57%) |
Dec 18, 2020 | 36.73 | 37.39 | 36.65 | 37.33 | 440,192 | +1.00(+2.76%) |
Dec 17, 2020 | 36.14 | 36.44 | 36.12 | 36.33 | 290,571 | +0.86(+2.41%) |
Dec 16, 2020 | 35.81 | 35.99 | 35.42 | 35.47 | 341,076 | +0.30(+0.84%) |
Dec 15, 2020 | 34.69 | 35.25 | 34.55 | 35.17 | 441,697 | +0.75(+2.18%) |
Dec 14, 2020 | 35.11 | 35.17 | 34.42 | 34.42 | 322,581 | -0.13(-0.38%) |
Dec 11, 2020 | 34.52 | 34.60 | 34.14 | 34.55 | 397,582 | -0.02(-0.05%) |
Dec 10, 2020 | 34.51 | 35.03 | 34.48 | 34.57 | 384,355 | -0.51(-1.44%) |
Dec 09, 2020 | 35.65 | 35.70 | 34.81 | 35.08 | 342,383 | -0.86(-2.40%) |
Dec 08, 2020 | 35.75 | 36.33 | 35.70 | 35.94 | 411,265 | -0.17(-0.48%) |
Dec 07, 2020 | 35.89 | 36.16 | 35.76 | 36.12 | 849,072 | -0.39(-1.08%) |
Dec 04, 2020 | 36.61 | 36.72 | 36.31 | 36.51 | 339,393 | +0.46(+1.28%) |
Dec 03, 2020 | 36.00 | 36.22 | 35.79 | 36.05 | 398,420 | +0.99(+2.81%) |
Dec 02, 2020 | 34.88 | 35.51 | 34.83 | 35.06 | 328,855 | -0.19(-0.54%) |
Dec 01, 2020 | 35.22 | 35.41 | 34.99 | 35.25 | 379,880 | +0.99(+2.88%) |
Nov 30, 2020 | 35.32 | 35.37 | 34.12 | 34.27 | 846,301 | -1.07(-3.01%) |
Nov 27, 2020 | 35.41 | 35.72 | 35.24 | 35.33 | 387,731 | -1.74(-4.69%) |
Nov 25, 2020 | 36.76 | 37.16 | 36.72 | 37.07 | 586,236 | +0.52(+1.41%) |
Nov 24, 2020 | 35.38 | 36.61 | 35.20 | 36.55 | 576,318 | +2.10(+6.11%) |
Nov 23, 2020 | 34.97 | 34.98 | 34.08 | 34.45 | 443,956 | -0.17(-0.50%) |
Nov 20, 2020 | 34.47 | 34.81 | 34.41 | 34.62 | 287,047 | -0.10(-0.30%) |
Nov 19, 2020 | 34.55 | 34.77 | 34.28 | 34.73 | 301,345 | -0.16(-0.45%) |
Nov 18, 2020 | 35.31 | 35.43 | 34.88 | 34.89 | 298,462 | -0.12(-0.35%) |
Nov 17, 2020 | 34.73 | 35.04 | 34.38 | 35.01 | 307,574 | +0.03(+0.10%) |
Nov 16, 2020 | 35.10 | 35.36 | 34.81 | 34.97 | 419,096 | +0.46(+1.34%) |
Nov 13, 2020 | 34.46 | 34.77 | 34.38 | 34.51 | 243,291 | +0.39(+1.15%) |
Nov 12, 2020 | 34.89 | 34.94 | 33.93 | 34.12 | 268,158 | -0.75(-2.15%) |
Nov 11, 2020 | 34.96 | 35.14 | 34.62 | 34.87 | 499,337 | +0.13(+0.38%) |
Nov 10, 2020 | 34.52 | 35.26 | 34.45 | 34.74 | 618,641 | +1.65(+4.99%) |
Nov 09, 2020 | 34.19 | 34.46 | 32.95 | 33.09 | 665,510 | -0.04(-0.11%) |
Nov 06, 2020 | 33.52 | 33.86 | 33.04 | 33.12 | 491,966 | +0.51(+1.55%) |
Nov 05, 2020 | 32.60 | 33.11 | 32.53 | 32.62 | 561,735 | +0.67(+2.10%) |
Nov 04, 2020 | 32.28 | 32.33 | 31.56 | 31.94 | 847,178 | -1.51(-4.51%) |
Nov 03, 2020 | 33.21 | 33.79 | 33.20 | 33.45 | 570,870 | +1.34(+4.19%) |
Nov 02, 2020 | 32.01 | 32.11 | 31.65 | 32.11 | 521,236 | +1.42(+4.64%) |
Oct 30, 2020 | 30.98 | 31.11 | 30.43 | 30.69 | 504,451 | +0.06(+0.20%) |
Oct 29, 2020 | 29.61 | 30.74 | 29.51 | 30.63 | 732,886 | +1.14(+3.88%) |
Oct 28, 2020 | 29.67 | 29.98 | 29.31 | 29.48 | 481,856 | -1.39(-4.50%) |
Oct 27, 2020 | 31.11 | 31.22 | 30.82 | 30.87 | 346,350 | -0.65(-2.05%) |
Oct 26, 2020 | 32.22 | 32.27 | 31.28 | 31.52 | 294,006 | -1.07(-3.27%) |
Oct 23, 2020 | 32.66 | 32.73 | 32.26 | 32.58 | 243,864 | +0.34(+1.06%) |
Oct 22, 2020 | 32.19 | 32.48 | 31.86 | 32.24 | 402,209 | -0.55(-1.68%) |
Oct 21, 2020 | 32.87 | 33.17 | 32.67 | 32.79 | 190,086 | -0.24(-0.71%) |
Oct 20, 2020 | 33.45 | 33.47 | 32.95 | 33.03 | 322,972 | -0.03(-0.08%) |
Oct 19, 2020 | 33.76 | 33.87 | 32.97 | 33.05 | 283,850 | -0.39(-1.17%) |
Oct 16, 2020 | 33.38 | 33.82 | 33.25 | 33.45 | 379,484 | +0.38(+1.16%) |
Oct 15, 2020 | 32.56 | 33.06 | 32.53 | 33.06 | 427,220 | -0.39(-1.17%) |
Oct 14, 2020 | 33.53 | 33.78 | 33.33 | 33.45 | 296,205 | -0.23(-0.67%) |
Oct 13, 2020 | 33.92 | 34.04 | 33.57 | 33.68 | 229,427 | -0.91(-2.62%) |
Oct 12, 2020 | 34.66 | 34.83 | 34.52 | 34.59 | 201,341 | +0.08(+0.23%) |
Oct 09, 2020 | 34.84 | 34.92 | 34.45 | 34.51 | 314,423 | -0.24(-0.68%) |
Oct 08, 2020 | 34.68 | 34.90 | 34.49 | 34.75 | 321,625 | +0.67(+1.97%) |
Oct 07, 2020 | 33.42 | 34.35 | 33.40 | 34.07 | 728,607 | +1.27(+3.89%) |
Oct 06, 2020 | 33.32 | 33.67 | 32.78 | 32.80 | 309,324 | +0.02(+0.05%) |
Oct 05, 2020 | 32.17 | 32.80 | 32.14 | 32.78 | 321,130 | +0.87(+2.74%) |
Oct 02, 2020 | 30.89 | 32.06 | 30.88 | 31.91 | 337,446 | +0.47(+1.50%) |