Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.48 | 37.48 | 37.48 | 3,475,386 | -0.19(-0.51%) | |
Dec 30, 2020 | 37.07 | 37.94 | 37.00 | 37.67 | 3,475,386 | +0.76(+2.06%) |
Dec 29, 2020 | 37.14 | 37.44 | 36.68 | 36.91 | 3,710,908 | -0.05(-0.12%) |
Dec 28, 2020 | 37.39 | 38.41 | 36.88 | 36.96 | 4,738,023 | -0.39(-1.04%) |
Dec 24, 2020 | 37.03 | 37.36 | 36.60 | 37.35 | 2,195,010 | -0.09(-0.24%) |
Dec 23, 2020 | 36.25 | 37.74 | 36.25 | 37.44 | 5,455,112 | +1.49(+4.13%) |
Dec 22, 2020 | 35.93 | 36.51 | 35.85 | 35.95 | 8,395,245 | -0.07(-0.20%) |
Dec 21, 2020 | 35.34 | 36.51 | 34.71 | 36.02 | 6,950,548 | -0.54(-1.49%) |
Dec 18, 2020 | 36.30 | 36.76 | 36.00 | 36.57 | 14,175,538 | -0.21(-0.57%) |
Dec 17, 2020 | 38.05 | 38.05 | 36.62 | 36.78 | 7,973,893 | -0.97(-2.57%) |
Dec 16, 2020 | 38.12 | 38.28 | 37.50 | 37.74 | 6,591,682 | -0.54(-1.42%) |
Dec 15, 2020 | 37.52 | 38.32 | 37.00 | 38.29 | 5,562,866 | +1.35(+3.66%) |
Dec 14, 2020 | 39.25 | 39.78 | 36.72 | 36.94 | 7,169,715 | -1.95(-5.01%) |
Dec 11, 2020 | 39.23 | 39.36 | 38.32 | 38.89 | 4,029,298 | -0.83(-2.10%) |
Dec 10, 2020 | 38.47 | 40.50 | 38.37 | 39.72 | 10,284,987 | +1.08(+2.79%) |
Dec 09, 2020 | 39.13 | 39.77 | 38.01 | 38.64 | 4,745,960 | +0.17(+0.45%) |
Dec 08, 2020 | 37.65 | 39.25 | 37.60 | 38.47 | 4,530,419 | +0.22(+0.57%) |
Dec 07, 2020 | 38.29 | 38.73 | 37.06 | 38.25 | 6,439,038 | -0.63(-1.63%) |
Dec 04, 2020 | 37.93 | 39.48 | 37.81 | 38.89 | 6,132,721 | +1.74(+4.68%) |
Dec 03, 2020 | 36.93 | 37.99 | 36.48 | 37.15 | 4,625,219 | +0.37(+1.01%) |
Dec 02, 2020 | 35.34 | 37.36 | 35.11 | 36.78 | 6,391,468 | +1.02(+2.86%) |
Dec 01, 2020 | 36.45 | 37.41 | 35.63 | 35.75 | 6,556,955 | +0.52(+1.47%) |
Nov 30, 2020 | 37.00 | 37.60 | 35.02 | 35.23 | 14,618,912 | -2.30(-6.13%) |
Nov 27, 2020 | 37.30 | 37.96 | 37.19 | 37.54 | 4,548,588 | -0.05(-0.14%) |
Nov 25, 2020 | 37.96 | 38.25 | 37.46 | 37.59 | 6,380,780 | -0.88(-2.29%) |
Nov 24, 2020 | 38.73 | 38.85 | 37.55 | 38.47 | 13,435,820 | +1.11(+2.98%) |
Nov 23, 2020 | 35.34 | 37.47 | 35.23 | 37.36 | 9,917,183 | +2.68(+7.74%) |
Nov 20, 2020 | 35.33 | 35.50 | 34.62 | 34.67 | 5,079,244 | -0.74(-2.10%) |
Nov 19, 2020 | 33.94 | 35.56 | 33.72 | 35.42 | 6,781,344 | +0.49(+1.40%) |
Nov 18, 2020 | 37.06 | 37.22 | 34.92 | 34.93 | 10,080,791 | -1.88(-5.10%) |
Nov 17, 2020 | 35.36 | 36.85 | 34.58 | 36.80 | 8,750,239 | +0.42(+1.15%) |
Nov 16, 2020 | 35.23 | 36.51 | 34.55 | 36.39 | 17,111,176 | +2.83(+8.44%) |
Nov 13, 2020 | 31.44 | 33.62 | 31.28 | 33.55 | 8,866,242 | +2.56(+8.24%) |
Nov 12, 2020 | 32.59 | 32.73 | 30.75 | 31.00 | 10,021,763 | -2.22(-6.70%) |
Nov 11, 2020 | 33.80 | 34.14 | 32.82 | 33.22 | 6,363,370 | -0.40(-1.20%) |
Nov 10, 2020 | 33.41 | 33.65 | 32.41 | 33.62 | 14,103,595 | +1.05(+3.21%) |
Nov 09, 2020 | 31.87 | 34.14 | 31.85 | 32.58 | 19,261,984 | +4.37(+15.48%) |
Nov 06, 2020 | 28.32 | 29.01 | 27.95 | 28.21 | 8,039,114 | -0.22(-0.79%) |
Nov 05, 2020 | 28.27 | 29.05 | 28.16 | 28.43 | 7,955,293 | +0.12(+0.41%) |
Nov 04, 2020 | 28.52 | 29.23 | 27.81 | 28.32 | 8,274,438 | -0.19(-0.66%) |
Nov 03, 2020 | 28.29 | 28.89 | 28.10 | 28.51 | 9,394,959 | +0.54(+1.95%) |
Nov 02, 2020 | 25.84 | 28.42 | 25.50 | 27.96 | 13,138,984 | +1.61(+6.10%) |
Oct 30, 2020 | 25.46 | 26.38 | 25.16 | 26.35 | 9,833,743 | +0.60(+2.32%) |
Oct 29, 2020 | 24.13 | 25.80 | 23.91 | 25.75 | 7,251,989 | +1.19(+4.84%) |
Oct 28, 2020 | 24.36 | 24.96 | 23.93 | 24.57 | 9,390,324 | -0.62(-2.45%) |
Oct 27, 2020 | 25.41 | 25.91 | 25.06 | 25.18 | 5,237,983 | -0.37(-1.43%) |
Oct 26, 2020 | 26.13 | 26.17 | 25.15 | 25.55 | 7,207,308 | -1.15(-4.32%) |
Oct 23, 2020 | 26.68 | 27.32 | 25.96 | 26.70 | 6,773,403 | +0.34(+1.29%) |
Oct 22, 2020 | 25.56 | 26.49 | 25.09 | 26.36 | 6,996,303 | +0.62(+2.39%) |
Oct 21, 2020 | 25.67 | 26.34 | 25.27 | 25.75 | 6,416,949 | -0.38(-1.44%) |
Oct 20, 2020 | 25.55 | 26.35 | 25.46 | 26.12 | 6,769,725 | +0.88(+3.50%) |
Oct 19, 2020 | 26.25 | 26.36 | 25.17 | 25.24 | 9,593,730 | -1.00(-3.81%) |
Oct 16, 2020 | 27.10 | 27.26 | 26.19 | 26.24 | 5,630,827 | -1.05(-3.83%) |
Oct 15, 2020 | 26.00 | 27.31 | 25.54 | 27.28 | 5,765,499 | +0.56(+2.11%) |
Oct 14, 2020 | 26.39 | 27.34 | 26.29 | 26.72 | 5,513,405 | +0.47(+1.80%) |
Oct 13, 2020 | 26.95 | 27.24 | 25.98 | 26.25 | 7,333,841 | -0.82(-3.04%) |
Oct 12, 2020 | 26.77 | 27.26 | 26.46 | 27.07 | 4,917,816 | +0.16(+0.60%) |
Oct 09, 2020 | 28.01 | 28.04 | 26.86 | 26.91 | 8,411,204 | -0.89(-3.21%) |
Oct 08, 2020 | 26.25 | 27.82 | 26.16 | 27.80 | 7,426,442 | +1.71(+6.54%) |
Oct 07, 2020 | 25.90 | 26.15 | 25.50 | 26.09 | 6,165,417 | +0.34(+1.32%) |
Oct 06, 2020 | 26.59 | 27.07 | 25.69 | 25.75 | 6,008,810 | -0.37(-1.40%) |
Oct 05, 2020 | 25.64 | 26.33 | 25.57 | 26.12 | 7,404,820 | +0.87(+3.43%) |
Oct 02, 2020 | 23.96 | 25.59 | 23.73 | 25.25 | 8,219,561 | +0.50(+2.02%) |