Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.10 | 38.10 | 38.10 | 498,158 | -0.03(-0.07%) | |
Dec 30, 2020 | 38.12 | 38.41 | 38.06 | 38.12 | 498,158 | +0.00(+0.00%) |
Dec 29, 2020 | 38.50 | 38.62 | 37.83 | 38.12 | 438,149 | -0.16(-0.42%) |
Dec 28, 2020 | 38.53 | 38.63 | 38.17 | 38.28 | 253,623 | -0.04(-0.11%) |
Dec 24, 2020 | 38.04 | 38.35 | 37.88 | 38.32 | 168,244 | +0.50(+1.33%) |
Dec 23, 2020 | 38.05 | 38.18 | 37.66 | 37.82 | 508,713 | -0.24(-0.64%) |
Dec 22, 2020 | 37.81 | 38.22 | 37.44 | 38.06 | 454,346 | +0.45(+1.20%) |
Dec 21, 2020 | 37.50 | 37.73 | 36.63 | 37.61 | 425,921 | -0.26(-0.69%) |
Dec 18, 2020 | 38.39 | 38.40 | 37.62 | 37.87 | 1,105,047 | -0.48(-1.25%) |
Dec 17, 2020 | 38.22 | 38.53 | 38.01 | 38.35 | 356,464 | +0.33(+0.86%) |
Dec 16, 2020 | 38.29 | 38.53 | 37.88 | 38.02 | 475,881 | -0.27(-0.70%) |
Dec 15, 2020 | 38.79 | 38.81 | 38.23 | 38.29 | 266,274 | -0.24(-0.63%) |
Dec 14, 2020 | 38.43 | 38.97 | 38.36 | 38.53 | 577,654 | +0.32(+0.83%) |
Dec 11, 2020 | 38.20 | 38.30 | 37.86 | 38.22 | 310,119 | -0.24(-0.63%) |
Dec 10, 2020 | 38.32 | 38.53 | 37.86 | 38.46 | 357,225 | +0.01(+0.02%) |
Dec 09, 2020 | 38.63 | 38.72 | 38.21 | 38.45 | 765,599 | -0.12(-0.30%) |
Dec 08, 2020 | 38.49 | 38.63 | 38.24 | 38.57 | 444,066 | +0.00(+0.00%) |
Dec 07, 2020 | 38.31 | 38.67 | 38.31 | 38.57 | 480,947 | +0.18(+0.47%) |
Dec 04, 2020 | 37.97 | 38.45 | 37.95 | 38.39 | 462,971 | +0.55(+1.45%) |
Dec 03, 2020 | 37.44 | 38.03 | 37.33 | 37.84 | 383,883 | +0.65(+1.74%) |
Dec 02, 2020 | 36.74 | 37.21 | 36.61 | 37.19 | 412,902 | +0.32(+0.88%) |
Dec 01, 2020 | 36.83 | 37.20 | 36.70 | 36.87 | 396,977 | +0.18(+0.50%) |
Nov 30, 2020 | 37.03 | 37.17 | 36.66 | 36.69 | 1,080,589 | -0.36(-0.96%) |
Nov 27, 2020 | 36.78 | 37.14 | 36.64 | 37.04 | 302,812 | +0.60(+1.64%) |
Nov 25, 2020 | 36.64 | 36.82 | 36.32 | 36.44 | 554,814 | -0.03(-0.09%) |
Nov 24, 2020 | 36.40 | 36.56 | 35.85 | 36.48 | 623,039 | +0.35(+0.97%) |
Nov 23, 2020 | 35.73 | 36.17 | 35.51 | 36.13 | 717,927 | +0.37(+1.05%) |
Nov 20, 2020 | 35.33 | 35.90 | 35.26 | 35.76 | 979,112 | +0.32(+0.91%) |
Nov 19, 2020 | 35.06 | 35.44 | 34.85 | 35.43 | 500,694 | +0.30(+0.85%) |
Nov 18, 2020 | 35.12 | 35.36 | 34.93 | 35.13 | 601,200 | +0.10(+0.28%) |
Nov 17, 2020 | 34.66 | 35.18 | 34.63 | 35.03 | 570,990 | +0.04(+0.12%) |
Nov 16, 2020 | 35.30 | 35.40 | 34.76 | 34.99 | 585,844 | -0.12(-0.33%) |
Nov 13, 2020 | 34.38 | 35.12 | 34.38 | 35.11 | 487,750 | +0.74(+2.15%) |
Nov 12, 2020 | 34.73 | 34.82 | 34.11 | 34.37 | 538,959 | -0.47(-1.36%) |
Nov 11, 2020 | 34.11 | 35.11 | 34.11 | 34.84 | 709,924 | +0.87(+2.57%) |
Nov 10, 2020 | 33.52 | 34.34 | 33.34 | 33.97 | 834,370 | +0.22(+0.64%) |
Nov 09, 2020 | 35.16 | 35.36 | 33.45 | 33.75 | 1,898,098 | -0.66(-1.93%) |
Nov 06, 2020 | 35.51 | 35.71 | 33.56 | 34.42 | 2,052,380 | +1.86(+5.71%) |
Nov 05, 2020 | 32.96 | 33.22 | 32.35 | 32.56 | 950,276 | +0.45(+1.40%) |
Nov 04, 2020 | 31.81 | 32.61 | 31.63 | 32.11 | 747,688 | +0.87(+2.79%) |
Nov 03, 2020 | 30.70 | 31.41 | 30.69 | 31.24 | 1,728,839 | +1.00(+3.32%) |
Nov 02, 2020 | 30.81 | 31.09 | 30.05 | 30.23 | 1,643,286 | -0.27(-0.90%) |
Oct 30, 2020 | 31.13 | 31.24 | 30.34 | 30.51 | 1,151,167 | -0.80(-2.55%) |
Oct 29, 2020 | 31.54 | 31.79 | 31.23 | 31.30 | 991,392 | -0.29(-0.92%) |
Oct 28, 2020 | 32.20 | 32.47 | 31.54 | 31.59 | 2,594,504 | -1.31(-3.99%) |
Oct 27, 2020 | 33.06 | 33.36 | 32.74 | 32.91 | 1,366,424 | +0.00(+0.00%) |
Oct 26, 2020 | 33.55 | 33.59 | 32.34 | 32.91 | 1,083,873 | -0.92(-2.73%) |
Oct 23, 2020 | 33.82 | 33.94 | 33.67 | 33.83 | 1,496,120 | +0.04(+0.12%) |
Oct 22, 2020 | 34.17 | 34.28 | 33.56 | 33.79 | 768,993 | -0.28(-0.83%) |
Oct 21, 2020 | 34.32 | 34.43 | 33.88 | 34.07 | 787,486 | -0.22(-0.65%) |
Oct 20, 2020 | 34.87 | 34.87 | 34.17 | 34.29 | 478,968 | -0.37(-1.08%) |
Oct 19, 2020 | 35.07 | 35.17 | 34.56 | 34.67 | 558,013 | -0.08(-0.24%) |
Oct 16, 2020 | 34.61 | 34.99 | 34.50 | 34.75 | 625,972 | +0.22(+0.65%) |
Oct 15, 2020 | 34.02 | 34.58 | 33.80 | 34.53 | 471,627 | +0.02(+0.07%) |
Oct 14, 2020 | 35.02 | 35.15 | 34.38 | 34.50 | 423,185 | -0.47(-1.35%) |
Oct 13, 2020 | 35.58 | 35.58 | 34.97 | 34.97 | 326,099 | -0.54(-1.52%) |
Oct 12, 2020 | 35.30 | 35.64 | 35.18 | 35.51 | 249,176 | +0.37(+1.06%) |
Oct 09, 2020 | 34.97 | 35.22 | 34.88 | 35.14 | 258,022 | +0.41(+1.17%) |
Oct 08, 2020 | 34.87 | 34.94 | 34.53 | 34.73 | 299,921 | +0.03(+0.10%) |
Oct 07, 2020 | 34.60 | 34.92 | 34.52 | 34.70 | 276,533 | +0.24(+0.70%) |
Oct 06, 2020 | 35.18 | 35.18 | 34.33 | 34.46 | 427,296 | -0.72(-2.05%) |
Oct 05, 2020 | 35.08 | 35.31 | 34.97 | 35.18 | 281,074 | +0.32(+0.91%) |
Oct 02, 2020 | 34.99 | 35.27 | 34.57 | 34.87 | 363,013 | -0.61(-1.73%) |