Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.09 | 40.09 | 40.09 | 3,504,397 | +0.47(+1.18%) | |
Dec 30, 2020 | 39.28 | 39.74 | 39.17 | 39.62 | 3,504,397 | +0.54(+1.39%) |
Dec 29, 2020 | 39.77 | 39.86 | 38.96 | 39.08 | 3,337,970 | -0.68(-1.70%) |
Dec 28, 2020 | 39.58 | 40.01 | 39.33 | 39.75 | 4,223,630 | +0.45(+1.15%) |
Dec 24, 2020 | 39.73 | 39.73 | 39.06 | 39.30 | 2,721,433 | -0.25(-0.63%) |
Dec 23, 2020 | 38.98 | 39.79 | 38.73 | 39.55 | 6,177,749 | +1.05(+2.74%) |
Dec 22, 2020 | 39.03 | 39.11 | 38.44 | 38.50 | 5,412,453 | -0.24(-0.63%) |
Dec 21, 2020 | 38.55 | 39.00 | 38.01 | 38.74 | 8,238,606 | +0.35(+0.92%) |
Dec 18, 2020 | 39.30 | 39.39 | 38.11 | 38.39 | 12,545,112 | -1.00(-2.55%) |
Dec 17, 2020 | 39.40 | 39.54 | 38.73 | 39.39 | 9,319,379 | -0.11(-0.28%) |
Dec 16, 2020 | 39.08 | 39.54 | 38.81 | 39.50 | 8,658,536 | +0.43(+1.09%) |
Dec 15, 2020 | 38.70 | 39.26 | 38.24 | 39.08 | 6,110,502 | +0.68(+1.76%) |
Dec 14, 2020 | 39.88 | 39.88 | 38.30 | 38.40 | 7,415,767 | -0.92(-2.34%) |
Dec 11, 2020 | 39.43 | 39.57 | 39.05 | 39.32 | 5,383,923 | -0.79(-1.96%) |
Dec 10, 2020 | 39.47 | 40.26 | 39.36 | 40.11 | 10,092,693 | +0.06(+0.15%) |
Dec 09, 2020 | 40.31 | 40.41 | 39.80 | 40.05 | 6,623,522 | +0.14(+0.36%) |
Dec 08, 2020 | 39.80 | 40.20 | 39.49 | 39.90 | 4,539,801 | -0.13(-0.31%) |
Dec 07, 2020 | 39.87 | 40.26 | 39.43 | 40.03 | 4,612,630 | -0.31(-0.77%) |
Dec 04, 2020 | 39.85 | 40.40 | 39.65 | 40.34 | 5,824,982 | +0.69(+1.73%) |
Dec 03, 2020 | 39.85 | 39.96 | 39.27 | 39.65 | 5,717,808 | -0.13(-0.32%) |
Dec 02, 2020 | 39.43 | 39.91 | 39.17 | 39.78 | 5,997,016 | +0.03(+0.08%) |
Dec 01, 2020 | 40.02 | 40.36 | 39.56 | 39.75 | 7,484,651 | +0.92(+2.37%) |
Nov 30, 2020 | 40.30 | 40.56 | 38.78 | 38.83 | 8,190,290 | -1.74(-4.29%) |
Nov 27, 2020 | 40.66 | 41.01 | 40.29 | 40.57 | 3,465,338 | -0.01(-0.02%) |
Nov 25, 2020 | 40.46 | 40.82 | 39.85 | 40.57 | 4,794,610 | -0.38(-0.94%) |
Nov 24, 2020 | 40.23 | 41.11 | 40.15 | 40.96 | 7,876,128 | +1.66(+4.24%) |
Nov 23, 2020 | 39.31 | 39.51 | 38.85 | 39.29 | 5,599,021 | +0.64(+1.67%) |
Nov 20, 2020 | 39.08 | 39.22 | 38.53 | 38.65 | 7,196,220 | -0.58(-1.47%) |
Nov 19, 2020 | 39.06 | 39.34 | 38.60 | 39.23 | 7,605,190 | -0.46(-1.16%) |
Nov 18, 2020 | 40.42 | 40.88 | 39.68 | 39.69 | 6,374,511 | -0.60(-1.49%) |
Nov 17, 2020 | 39.83 | 40.41 | 39.37 | 40.29 | 6,151,276 | -0.33(-0.82%) |
Nov 16, 2020 | 40.98 | 41.11 | 40.21 | 40.62 | 7,124,135 | +1.15(+2.92%) |
Nov 13, 2020 | 38.90 | 39.85 | 38.89 | 39.47 | 5,724,909 | +0.72(+1.86%) |
Nov 12, 2020 | 39.54 | 39.84 | 38.16 | 38.75 | 5,503,877 | -1.71(-4.22%) |
Nov 11, 2020 | 40.77 | 40.84 | 39.70 | 40.46 | 6,971,324 | -0.18(-0.45%) |
Nov 10, 2020 | 39.31 | 40.87 | 38.93 | 40.64 | 7,577,424 | +0.43(+1.07%) |
Nov 09, 2020 | 39.79 | 41.20 | 39.28 | 40.21 | 12,642,238 | +4.58(+12.86%) |
Nov 06, 2020 | 37.46 | 37.46 | 35.47 | 35.63 | 5,904,032 | -1.61(-4.32%) |
Nov 05, 2020 | 35.38 | 37.47 | 35.35 | 37.23 | 7,972,079 | +1.86(+5.27%) |
Nov 04, 2020 | 35.85 | 36.36 | 34.79 | 35.37 | 6,286,201 | -1.72(-4.65%) |
Nov 03, 2020 | 37.07 | 37.44 | 36.62 | 37.09 | 7,013,533 | +1.06(+2.94%) |
Nov 02, 2020 | 35.43 | 36.27 | 34.88 | 36.03 | 7,817,139 | +1.13(+3.23%) |
Oct 30, 2020 | 34.56 | 34.95 | 34.16 | 34.90 | 6,534,426 | +0.22(+0.65%) |
Oct 29, 2020 | 33.80 | 34.90 | 33.19 | 34.68 | 5,332,293 | +0.60(+1.78%) |
Oct 28, 2020 | 33.61 | 34.61 | 33.58 | 34.08 | 8,654,851 | -0.51(-1.46%) |
Oct 27, 2020 | 35.45 | 35.57 | 34.56 | 34.58 | 4,856,412 | -1.08(-3.02%) |
Oct 26, 2020 | 35.74 | 35.89 | 35.24 | 35.66 | 5,878,277 | -0.75(-2.07%) |
Oct 23, 2020 | 36.37 | 36.79 | 35.77 | 36.41 | 4,264,814 | +0.41(+1.13%) |
Oct 22, 2020 | 34.64 | 36.07 | 34.61 | 36.01 | 4,701,676 | +1.28(+3.70%) |
Oct 21, 2020 | 34.57 | 34.96 | 34.43 | 34.72 | 6,878,663 | -0.16(-0.45%) |
Oct 20, 2020 | 34.82 | 35.80 | 34.77 | 34.88 | 5,196,752 | +0.43(+1.25%) |
Oct 19, 2020 | 34.66 | 35.08 | 34.29 | 34.45 | 4,318,391 | -0.07(-0.19%) |
Oct 16, 2020 | 34.87 | 34.97 | 33.93 | 34.51 | 5,670,048 | -0.38(-1.09%) |
Oct 15, 2020 | 35.61 | 35.63 | 33.98 | 34.90 | 7,457,800 | -0.10(-0.28%) |
Oct 14, 2020 | 35.51 | 35.72 | 34.89 | 35.00 | 7,701,856 | -0.31(-0.87%) |
Oct 13, 2020 | 35.72 | 35.92 | 35.12 | 35.30 | 6,258,709 | -0.71(-1.98%) |
Oct 12, 2020 | 35.66 | 36.15 | 35.49 | 36.01 | 6,335,251 | +0.21(+0.58%) |
Oct 09, 2020 | 35.93 | 36.01 | 35.22 | 35.81 | 7,159,873 | +0.12(+0.35%) |
Oct 08, 2020 | 35.11 | 35.77 | 34.85 | 35.68 | 5,905,176 | +0.85(+2.45%) |
Oct 07, 2020 | 34.33 | 35.37 | 34.33 | 34.83 | 7,329,254 | +1.00(+2.96%) |
Oct 06, 2020 | 34.50 | 35.36 | 33.69 | 33.83 | 7,054,324 | -0.35(-1.02%) |
Oct 05, 2020 | 33.50 | 34.31 | 33.49 | 34.18 | 6,391,698 | +1.04(+3.15%) |
Oct 02, 2020 | 31.60 | 33.34 | 31.44 | 33.13 | 8,326,053 | +1.02(+3.17%) |