Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.19 | 30.19 | 30.19 | 2,799,859 | -0.01(-0.03%) | |
Dec 30, 2020 | 30.40 | 30.52 | 30.18 | 30.20 | 2,799,859 | -0.20(-0.66%) |
Dec 29, 2020 | 30.76 | 30.80 | 30.25 | 30.40 | 3,815,761 | -0.27(-0.88%) |
Dec 28, 2020 | 30.53 | 30.85 | 30.43 | 30.67 | 4,098,466 | +0.20(+0.66%) |
Dec 24, 2020 | 30.31 | 30.47 | 30.16 | 30.47 | 1,809,057 | +0.16(+0.52%) |
Dec 23, 2020 | 30.00 | 30.52 | 30.00 | 30.31 | 4,106,850 | +0.36(+1.19%) |
Dec 22, 2020 | 30.14 | 30.32 | 29.91 | 29.96 | 4,266,960 | -0.16(-0.52%) |
Dec 21, 2020 | 29.72 | 30.19 | 29.72 | 30.11 | 5,949,083 | -0.17(-0.58%) |
Dec 18, 2020 | 30.38 | 30.81 | 30.06 | 30.29 | 12,850,866 | +0.13(+0.43%) |
Dec 17, 2020 | 30.19 | 30.30 | 30.02 | 30.16 | 4,916,050 | +0.17(+0.55%) |
Dec 16, 2020 | 29.98 | 30.19 | 29.84 | 29.99 | 6,587,268 | +0.09(+0.29%) |
Dec 15, 2020 | 29.98 | 30.05 | 29.55 | 29.91 | 5,380,660 | -0.08(-0.26%) |
Dec 14, 2020 | 29.76 | 30.23 | 29.74 | 29.98 | 6,655,968 | +0.30(+1.03%) |
Dec 11, 2020 | 29.51 | 29.77 | 29.44 | 29.68 | 4,379,323 | -0.03(-0.09%) |
Dec 10, 2020 | 29.63 | 29.83 | 29.51 | 29.71 | 4,918,709 | -0.10(-0.35%) |
Dec 09, 2020 | 30.04 | 30.14 | 29.60 | 29.81 | 6,175,959 | -0.10(-0.35%) |
Dec 08, 2020 | 29.30 | 30.01 | 29.17 | 29.91 | 7,752,506 | +0.64(+2.20%) |
Dec 07, 2020 | 29.62 | 29.63 | 29.14 | 29.27 | 6,014,885 | -0.45(-1.52%) |
Dec 04, 2020 | 29.41 | 29.75 | 29.30 | 29.72 | 7,056,232 | +0.58(+2.00%) |
Dec 03, 2020 | 28.61 | 29.26 | 28.57 | 29.14 | 5,589,244 | +0.58(+2.04%) |
Dec 02, 2020 | 28.80 | 29.03 | 28.53 | 28.56 | 5,475,792 | -0.31(-1.09%) |
Dec 01, 2020 | 28.72 | 28.94 | 28.55 | 28.87 | 5,308,002 | +0.17(+0.61%) |
Nov 30, 2020 | 28.42 | 28.72 | 28.29 | 28.69 | 6,688,028 | +0.09(+0.30%) |
Nov 27, 2020 | 28.54 | 28.78 | 28.42 | 28.61 | 2,549,142 | +0.26(+0.92%) |
Nov 25, 2020 | 28.93 | 28.96 | 28.31 | 28.35 | 6,934,090 | -0.78(-2.66%) |
Nov 24, 2020 | 28.34 | 29.15 | 28.17 | 29.12 | 10,012,232 | +1.06(+3.77%) |
Nov 23, 2020 | 27.86 | 28.30 | 27.71 | 28.06 | 8,459,508 | +0.29(+1.05%) |
Nov 20, 2020 | 27.37 | 27.83 | 27.33 | 27.77 | 10,478,192 | +0.33(+1.19%) |
Nov 19, 2020 | 27.17 | 27.50 | 27.03 | 27.44 | 7,143,641 | +0.22(+0.79%) |
Nov 18, 2020 | 27.29 | 27.91 | 27.15 | 27.23 | 8,461,334 | +0.03(+0.13%) |
Nov 17, 2020 | 27.40 | 27.42 | 26.97 | 27.19 | 5,930,035 | -0.48(-1.74%) |
Nov 16, 2020 | 27.21 | 27.78 | 27.05 | 27.68 | 8,659,289 | +0.46(+1.71%) |
Nov 13, 2020 | 26.92 | 27.22 | 26.73 | 27.21 | 4,840,172 | +0.44(+1.64%) |
Nov 12, 2020 | 26.89 | 27.02 | 26.42 | 26.77 | 6,791,183 | -0.22(-0.80%) |
Nov 11, 2020 | 26.41 | 27.01 | 26.19 | 26.99 | 9,073,084 | +0.75(+2.85%) |
Nov 10, 2020 | 25.86 | 26.30 | 25.42 | 26.24 | 15,545,433 | -0.12(-0.46%) |
Nov 09, 2020 | 27.98 | 28.05 | 26.32 | 26.36 | 12,351,717 | -0.79(-2.92%) |
Nov 06, 2020 | 27.43 | 27.54 | 27.06 | 27.15 | 4,727,140 | -0.14(-0.50%) |
Nov 05, 2020 | 27.43 | 27.86 | 27.09 | 27.29 | 9,200,440 | -0.10(-0.38%) |
Nov 04, 2020 | 27.61 | 27.97 | 27.35 | 27.39 | 7,165,397 | +0.03(+0.13%) |
Nov 03, 2020 | 27.43 | 27.98 | 27.29 | 27.36 | 6,298,200 | +0.09(+0.35%) |
Nov 02, 2020 | 26.72 | 27.49 | 26.56 | 27.26 | 8,319,416 | +0.93(+3.53%) |
Oct 30, 2020 | 25.88 | 26.42 | 25.79 | 26.33 | 12,173,907 | +0.47(+1.83%) |
Oct 29, 2020 | 25.57 | 26.21 | 25.33 | 25.86 | 9,147,910 | +0.71(+2.81%) |
Oct 28, 2020 | 26.04 | 26.13 | 25.14 | 25.15 | 9,035,528 | -1.26(-4.76%) |
Oct 27, 2020 | 26.41 | 26.62 | 26.26 | 26.41 | 6,829,727 | +0.09(+0.33%) |
Oct 26, 2020 | 26.69 | 26.85 | 26.17 | 26.32 | 6,376,366 | -0.68(-2.52%) |
Oct 23, 2020 | 27.11 | 27.21 | 26.77 | 27.00 | 4,810,317 | +0.12(+0.45%) |
Oct 22, 2020 | 27.06 | 27.21 | 26.74 | 26.88 | 6,213,057 | -0.18(-0.67%) |
Oct 21, 2020 | 27.33 | 27.46 | 27.06 | 27.06 | 7,554,118 | -0.47(-1.72%) |
Oct 20, 2020 | 27.57 | 27.82 | 27.46 | 27.54 | 4,095,067 | +0.21(+0.76%) |
Oct 19, 2020 | 27.76 | 27.87 | 27.21 | 27.33 | 4,837,224 | -0.35(-1.28%) |
Oct 16, 2020 | 27.87 | 28.08 | 27.63 | 27.68 | 4,030,940 | -0.12(-0.43%) |
Oct 15, 2020 | 27.37 | 27.82 | 27.17 | 27.80 | 4,282,166 | +0.13(+0.47%) |
Oct 14, 2020 | 27.90 | 28.30 | 27.43 | 27.68 | 9,070,705 | -0.22(-0.80%) |
Oct 13, 2020 | 27.26 | 27.94 | 27.13 | 27.90 | 8,651,043 | +0.65(+2.40%) |
Oct 12, 2020 | 27.06 | 27.61 | 26.87 | 27.24 | 10,218,822 | +0.46(+1.74%) |
Oct 09, 2020 | 26.93 | 27.09 | 26.69 | 26.78 | 4,763,501 | -0.09(-0.35%) |
Oct 08, 2020 | 26.68 | 26.98 | 26.60 | 26.87 | 5,333,097 | +0.33(+1.23%) |
Oct 07, 2020 | 26.51 | 26.69 | 26.25 | 26.55 | 4,493,105 | +0.15(+0.55%) |
Oct 06, 2020 | 26.70 | 26.92 | 26.33 | 26.40 | 5,718,096 | -0.28(-1.06%) |
Oct 05, 2020 | 26.38 | 26.75 | 26.36 | 26.69 | 5,193,695 | +0.46(+1.74%) |
Oct 02, 2020 | 25.77 | 26.32 | 25.76 | 26.23 | 6,265,796 | +0.09(+0.33%) |