Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.57 | 34.57 | 34.57 | 760,513 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.56 | 35.34 | 34.48 | 34.87 | 760,513 | +0.52(+1.51%) |
Dec 29, 2020 | 35.26 | 35.39 | 34.08 | 34.35 | 1,158,199 | -0.60(-1.72%) |
Dec 28, 2020 | 35.43 | 35.62 | 34.94 | 34.95 | 875,939 | -0.01(-0.03%) |
Dec 24, 2020 | 35.28 | 35.73 | 34.69 | 34.96 | 433,715 | -0.41(-1.17%) |
Dec 23, 2020 | 34.57 | 35.89 | 34.57 | 35.38 | 1,746,204 | +1.15(+3.36%) |
Dec 22, 2020 | 33.79 | 34.40 | 33.27 | 34.23 | 4,079,722 | +0.70(+2.08%) |
Dec 21, 2020 | 32.93 | 33.80 | 32.75 | 33.53 | 1,578,584 | -0.12(-0.36%) |
Dec 18, 2020 | 34.36 | 34.76 | 32.91 | 33.65 | 6,539,068 | -0.63(-1.84%) |
Dec 17, 2020 | 34.57 | 34.59 | 33.59 | 34.28 | 3,291,066 | -0.25(-0.71%) |
Dec 16, 2020 | 35.13 | 35.18 | 34.08 | 34.53 | 2,052,193 | -0.28(-0.81%) |
Dec 15, 2020 | 34.84 | 34.93 | 33.89 | 34.81 | 1,947,268 | +0.65(+1.90%) |
Dec 14, 2020 | 36.09 | 36.09 | 34.09 | 34.16 | 2,144,807 | -1.70(-4.73%) |
Dec 11, 2020 | 36.55 | 36.81 | 35.60 | 35.86 | 2,044,281 | -1.00(-2.71%) |
Dec 10, 2020 | 37.00 | 37.75 | 36.32 | 36.85 | 1,894,735 | -0.61(-1.63%) |
Dec 09, 2020 | 37.12 | 38.19 | 37.03 | 37.47 | 1,771,037 | +0.39(+1.04%) |
Dec 08, 2020 | 36.65 | 37.34 | 36.44 | 37.08 | 1,150,069 | +0.04(+0.10%) |
Dec 07, 2020 | 37.00 | 37.31 | 36.35 | 37.04 | 1,162,329 | -0.26(-0.71%) |
Dec 04, 2020 | 37.52 | 38.15 | 37.02 | 37.31 | 2,062,751 | +0.09(+0.25%) |
Dec 03, 2020 | 37.65 | 38.06 | 37.13 | 37.21 | 1,364,916 | -0.17(-0.45%) |
Dec 02, 2020 | 37.66 | 38.04 | 37.04 | 37.38 | 1,370,094 | -0.77(-2.02%) |
Dec 01, 2020 | 38.61 | 38.73 | 37.73 | 38.15 | 2,271,716 | +0.22(+0.57%) |
Nov 30, 2020 | 38.47 | 38.73 | 37.57 | 37.94 | 2,006,609 | -0.56(-1.47%) |
Nov 27, 2020 | 38.61 | 38.82 | 38.23 | 38.50 | 754,765 | -0.09(-0.24%) |
Nov 25, 2020 | 38.45 | 39.07 | 37.43 | 38.60 | 1,437,315 | -0.41(-1.06%) |
Nov 24, 2020 | 37.72 | 39.38 | 36.97 | 39.01 | 3,996,540 | +1.55(+4.15%) |
Nov 23, 2020 | 35.49 | 37.87 | 35.42 | 37.46 | 3,375,978 | +2.46(+7.02%) |
Nov 20, 2020 | 34.68 | 35.00 | 34.41 | 35.00 | 2,119,970 | +0.24(+0.70%) |
Nov 19, 2020 | 33.91 | 34.86 | 33.72 | 34.76 | 1,633,171 | +0.86(+2.53%) |
Nov 18, 2020 | 34.15 | 34.56 | 33.82 | 33.90 | 1,465,949 | -0.15(-0.44%) |
Nov 17, 2020 | 33.66 | 34.08 | 32.99 | 34.05 | 1,090,015 | +0.17(+0.50%) |
Nov 16, 2020 | 33.60 | 33.90 | 33.05 | 33.88 | 1,824,029 | +0.83(+2.51%) |
Nov 13, 2020 | 32.22 | 33.27 | 32.02 | 33.05 | 1,979,998 | +1.44(+4.56%) |
Nov 12, 2020 | 31.94 | 32.06 | 31.08 | 31.61 | 2,384,114 | -0.70(-2.16%) |
Nov 11, 2020 | 32.62 | 32.92 | 31.41 | 32.31 | 2,645,554 | -0.37(-1.12%) |
Nov 10, 2020 | 31.21 | 33.86 | 31.11 | 32.67 | 4,452,016 | +1.47(+4.71%) |
Nov 09, 2020 | 33.66 | 34.44 | 31.12 | 31.21 | 2,847,028 | -0.43(-1.37%) |
Nov 06, 2020 | 31.87 | 32.36 | 31.33 | 31.64 | 1,367,753 | -0.20(-0.62%) |
Nov 05, 2020 | 31.42 | 32.10 | 30.97 | 31.84 | 2,737,679 | +0.94(+3.05%) |
Nov 04, 2020 | 31.20 | 31.26 | 30.43 | 30.89 | 2,011,498 | -0.49(-1.56%) |
Nov 03, 2020 | 31.72 | 31.92 | 31.19 | 31.38 | 1,665,820 | +0.27(+0.88%) |
Nov 02, 2020 | 30.78 | 31.87 | 30.63 | 31.11 | 2,079,954 | +0.15(+0.49%) |
Oct 30, 2020 | 31.59 | 31.98 | 30.30 | 30.96 | 3,143,210 | -0.93(-2.92%) |
Oct 29, 2020 | 32.09 | 32.44 | 31.53 | 31.89 | 3,184,432 | +0.01(+0.03%) |
Oct 28, 2020 | 32.84 | 33.14 | 31.45 | 31.88 | 7,701,489 | -1.45(-4.35%) |
Oct 27, 2020 | 30.21 | 35.03 | 30.15 | 33.33 | 44,113,212 | +6.03(+22.07%) |
Oct 26, 2020 | 27.78 | 27.98 | 26.97 | 27.31 | 2,951,331 | -1.01(-3.56%) |
Oct 23, 2020 | 27.93 | 28.72 | 27.91 | 28.31 | 4,235,799 | +0.54(+1.93%) |
Oct 22, 2020 | 27.36 | 28.06 | 27.31 | 27.78 | 2,621,260 | +0.30(+1.10%) |
Oct 21, 2020 | 27.36 | 27.80 | 27.11 | 27.48 | 1,897,945 | +0.21(+0.76%) |
Oct 20, 2020 | 27.03 | 27.83 | 26.73 | 27.27 | 2,516,181 | +0.72(+2.69%) |
Oct 19, 2020 | 27.02 | 27.27 | 26.52 | 26.55 | 1,747,854 | -0.35(-1.30%) |
Oct 16, 2020 | 26.84 | 27.09 | 26.57 | 26.90 | 1,334,406 | +0.17(+0.63%) |
Oct 15, 2020 | 25.54 | 26.76 | 25.45 | 26.73 | 1,458,178 | +0.44(+1.68%) |
Oct 14, 2020 | 26.78 | 26.88 | 26.28 | 26.29 | 1,615,860 | -0.25(-0.96%) |
Oct 13, 2020 | 27.10 | 27.10 | 26.35 | 26.54 | 1,654,506 | -0.44(-1.64%) |
Oct 12, 2020 | 26.60 | 27.28 | 26.48 | 26.99 | 1,743,928 | +0.60(+2.28%) |
Oct 09, 2020 | 27.47 | 27.65 | 26.33 | 26.38 | 1,966,086 | -0.90(-3.31%) |
Oct 08, 2020 | 26.63 | 27.69 | 26.52 | 27.29 | 3,090,520 | +1.34(+5.15%) |
Oct 07, 2020 | 25.67 | 26.33 | 25.29 | 25.95 | 1,838,570 | +0.74(+2.95%) |
Oct 06, 2020 | 25.85 | 26.21 | 25.10 | 25.21 | 2,319,043 | -0.20(-0.78%) |
Oct 05, 2020 | 24.75 | 25.58 | 24.66 | 25.40 | 4,024,876 | +1.10(+4.53%) |
Oct 02, 2020 | 22.84 | 24.38 | 22.80 | 24.30 | 2,645,980 | +0.61(+2.58%) |