Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.73 | 33.73 | 33.73 | 2,188,823 | +0.48(+1.44%) | |
Dec 30, 2020 | 32.06 | 33.52 | 32.05 | 33.25 | 2,188,823 | +1.22(+3.81%) |
Dec 29, 2020 | 32.00 | 32.16 | 31.74 | 32.03 | 2,510,530 | +0.13(+0.41%) |
Dec 28, 2020 | 32.34 | 32.36 | 31.19 | 31.90 | 3,455,995 | -0.09(-0.28%) |
Dec 24, 2020 | 32.22 | 32.30 | 31.58 | 31.99 | 4,290,600 | -0.64(-1.96%) |
Dec 23, 2020 | 32.96 | 33.06 | 32.39 | 32.63 | 2,741,992 | -0.32(-0.97%) |
Dec 22, 2020 | 33.73 | 33.75 | 32.85 | 32.95 | 1,671,459 | -0.65(-1.93%) |
Dec 21, 2020 | 33.34 | 33.74 | 33.07 | 33.60 | 3,379,593 | -1.01(-2.92%) |
Dec 18, 2020 | 35.04 | 35.07 | 34.13 | 34.61 | 3,597,100 | -0.30(-0.86%) |
Dec 17, 2020 | 35.04 | 35.19 | 34.37 | 34.91 | 2,219,310 | -0.23(-0.65%) |
Dec 16, 2020 | 34.49 | 35.27 | 34.44 | 35.14 | 3,545,355 | +0.98(+2.87%) |
Dec 15, 2020 | 34.13 | 34.38 | 33.68 | 34.16 | 2,117,637 | +0.30(+0.89%) |
Dec 14, 2020 | 33.20 | 34.09 | 33.01 | 33.86 | 3,244,854 | +0.90(+2.73%) |
Dec 11, 2020 | 34.28 | 34.28 | 32.83 | 32.96 | 3,005,100 | -1.25(-3.65%) |
Dec 10, 2020 | 33.70 | 34.45 | 33.42 | 34.21 | 1,860,113 | +0.25(+0.74%) |
Dec 09, 2020 | 34.46 | 34.90 | 33.81 | 33.96 | 2,186,477 | -0.49(-1.42%) |
Dec 08, 2020 | 34.33 | 34.49 | 33.74 | 34.45 | 2,699,816 | -0.04(-0.12%) |
Dec 07, 2020 | 35.15 | 35.52 | 34.25 | 34.49 | 2,283,905 | -0.57(-1.63%) |
Dec 04, 2020 | 35.14 | 35.40 | 33.79 | 35.06 | 3,398,500 | -0.16(-0.45%) |
Dec 03, 2020 | 33.78 | 35.58 | 33.47 | 35.22 | 5,593,329 | +2.07(+6.24%) |
Dec 02, 2020 | 34.12 | 34.20 | 32.50 | 33.15 | 6,419,886 | -1.26(-3.66%) |
Dec 01, 2020 | 33.83 | 34.75 | 33.40 | 34.41 | 3,980,899 | +0.82(+2.44%) |
Nov 30, 2020 | 33.68 | 34.49 | 33.53 | 33.59 | 6,420,440 | -0.62(-1.81%) |
Nov 27, 2020 | 33.49 | 34.23 | 33.34 | 34.21 | 2,181,500 | +0.88(+2.64%) |
Nov 25, 2020 | 33.90 | 34.14 | 32.96 | 33.33 | 3,131,900 | -0.51(-1.51%) |
Nov 24, 2020 | 34.40 | 34.48 | 33.44 | 33.84 | 2,879,761 | +0.18(+0.53%) |
Nov 23, 2020 | 34.08 | 34.10 | 33.28 | 33.66 | 4,321,075 | -0.06(-0.18%) |
Nov 20, 2020 | 34.16 | 34.16 | 33.42 | 33.72 | 3,049,400 | +0.04(+0.12%) |
Nov 19, 2020 | 33.59 | 34.10 | 33.34 | 33.68 | 4,215,681 | -0.01(-0.03%) |
Nov 18, 2020 | 35.00 | 35.00 | 33.60 | 33.69 | 4,959,665 | -1.32(-3.77%) |
Nov 17, 2020 | 34.91 | 35.18 | 34.41 | 35.01 | 3,403,033 | +0.47(+1.36%) |
Nov 16, 2020 | 35.33 | 35.42 | 33.91 | 34.54 | 3,498,630 | -0.11(-0.32%) |
Nov 13, 2020 | 34.06 | 34.70 | 33.29 | 34.65 | 5,516,000 | +0.73(+2.15%) |
Nov 12, 2020 | 35.66 | 35.66 | 33.87 | 33.92 | 4,523,380 | -1.58(-4.45%) |
Nov 11, 2020 | 35.43 | 36.09 | 33.04 | 35.50 | 7,180,979 | -0.63(-1.74%) |
Nov 10, 2020 | 35.48 | 36.56 | 35.13 | 36.13 | 7,016,908 | -0.44(-1.20%) |
Nov 09, 2020 | 36.00 | 37.45 | 35.66 | 36.57 | 12,571,850 | +4.45(+13.85%) |
Nov 06, 2020 | 31.43 | 32.24 | 31.42 | 32.12 | 2,391,200 | -0.15(-0.46%) |
Nov 05, 2020 | 30.81 | 32.60 | 30.80 | 32.27 | 4,533,027 | +1.73(+5.66%) |
Nov 04, 2020 | 29.70 | 30.75 | 29.46 | 30.54 | 3,032,468 | +1.39(+4.77%) |
Nov 03, 2020 | 29.11 | 29.32 | 28.91 | 29.15 | 2,492,333 | -0.17(-0.58%) |
Nov 02, 2020 | 29.37 | 29.44 | 28.69 | 29.32 | 3,441,479 | +0.56(+1.95%) |
Oct 30, 2020 | 29.09 | 29.36 | 28.50 | 28.76 | 3,722,200 | -0.71(-2.41%) |
Oct 29, 2020 | 29.68 | 30.23 | 29.26 | 29.47 | 3,098,726 | +0.14(+0.48%) |
Oct 28, 2020 | 29.21 | 29.78 | 28.83 | 29.33 | 3,969,467 | -0.16(-0.54%) |
Oct 27, 2020 | 30.42 | 30.53 | 29.47 | 29.49 | 4,306,641 | -0.87(-2.87%) |
Oct 26, 2020 | 31.04 | 31.09 | 30.07 | 30.36 | 3,894,420 | -0.86(-2.75%) |
Oct 23, 2020 | 30.99 | 31.46 | 30.52 | 31.22 | 3,273,600 | +0.48(+1.56%) |
Oct 22, 2020 | 30.02 | 30.79 | 29.84 | 30.74 | 3,493,307 | +0.70(+2.33%) |
Oct 21, 2020 | 30.12 | 30.16 | 29.27 | 30.04 | 3,458,230 | -0.04(-0.13%) |
Oct 20, 2020 | 30.22 | 30.67 | 29.93 | 30.08 | 2,589,118 | -0.11(-0.36%) |
Oct 19, 2020 | 30.24 | 30.35 | 29.77 | 30.19 | 2,568,698 | +0.28(+0.94%) |
Oct 16, 2020 | 29.99 | 30.12 | 29.67 | 29.91 | 2,978,600 | +0.16(+0.54%) |
Oct 15, 2020 | 29.50 | 29.80 | 29.33 | 29.75 | 2,516,099 | -0.09(-0.30%) |
Oct 14, 2020 | 30.65 | 30.65 | 29.54 | 29.84 | 3,436,018 | -0.41(-1.36%) |
Oct 13, 2020 | 32.48 | 32.49 | 30.20 | 30.25 | 6,218,133 | -2.21(-6.81%) |
Oct 12, 2020 | 32.34 | 32.67 | 32.02 | 32.46 | 3,581,564 | +0.29(+0.90%) |
Oct 09, 2020 | 32.91 | 32.94 | 32.15 | 32.17 | 2,770,900 | -0.57(-1.74%) |
Oct 08, 2020 | 32.97 | 33.10 | 32.57 | 32.74 | 2,550,971 | +0.27(+0.83%) |
Oct 07, 2020 | 32.20 | 33.23 | 32.14 | 32.47 | 2,921,354 | +0.44(+1.37%) |
Oct 06, 2020 | 31.39 | 32.51 | 31.29 | 32.03 | 4,998,042 | +0.79(+2.53%) |
Oct 05, 2020 | 31.27 | 31.60 | 30.94 | 31.24 | 3,119,268 | +0.21(+0.68%) |
Oct 02, 2020 | 30.49 | 31.25 | 30.39 | 31.03 | 2,286,700 | -0.26(-0.83%) |