Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.19 | 35.19 | 35.19 | 1,063,135 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.38 | 35.76 | 35.23 | 35.27 | 1,063,135 | +0.06(+0.17%) |
Dec 29, 2020 | 35.25 | 35.50 | 34.84 | 35.21 | 1,466,262 | +0.26(+0.76%) |
Dec 28, 2020 | 35.20 | 35.44 | 34.78 | 34.94 | 1,213,920 | +0.06(+0.17%) |
Dec 24, 2020 | 34.53 | 34.97 | 34.52 | 34.88 | 1,017,515 | +0.54(+1.56%) |
Dec 23, 2020 | 34.18 | 34.51 | 33.88 | 34.35 | 1,274,619 | +0.61(+1.82%) |
Dec 22, 2020 | 33.82 | 33.96 | 33.44 | 33.73 | 1,274,937 | -0.10(-0.30%) |
Dec 21, 2020 | 33.53 | 34.00 | 33.11 | 33.83 | 2,452,237 | -0.49(-1.42%) |
Dec 18, 2020 | 34.76 | 34.91 | 33.94 | 34.32 | 2,846,838 | -0.53(-1.52%) |
Dec 17, 2020 | 34.89 | 35.06 | 34.44 | 34.85 | 1,970,768 | +0.25(+0.71%) |
Dec 16, 2020 | 35.16 | 35.27 | 34.58 | 34.60 | 1,280,196 | -0.55(-1.58%) |
Dec 15, 2020 | 34.94 | 35.21 | 34.56 | 35.16 | 1,526,733 | +0.53(+1.53%) |
Dec 14, 2020 | 35.73 | 35.91 | 34.59 | 34.63 | 1,683,827 | -0.90(-2.52%) |
Dec 11, 2020 | 35.79 | 35.79 | 35.34 | 35.52 | 2,200,394 | -0.67(-1.84%) |
Dec 10, 2020 | 35.17 | 36.27 | 34.97 | 36.19 | 2,572,762 | +0.80(+2.27%) |
Dec 09, 2020 | 35.81 | 35.81 | 34.92 | 35.39 | 1,971,397 | -0.25(-0.69%) |
Dec 08, 2020 | 35.43 | 35.76 | 35.36 | 35.63 | 1,423,413 | -0.03(-0.07%) |
Dec 07, 2020 | 36.08 | 36.15 | 35.57 | 35.66 | 2,008,707 | -0.61(-1.69%) |
Dec 04, 2020 | 35.38 | 36.32 | 35.31 | 36.27 | 3,031,201 | +1.13(+3.20%) |
Dec 03, 2020 | 35.02 | 35.34 | 34.72 | 35.15 | 3,603,480 | +0.26(+0.73%) |
Dec 02, 2020 | 34.58 | 35.01 | 34.41 | 34.89 | 3,889,519 | +0.32(+0.91%) |
Dec 01, 2020 | 35.11 | 35.17 | 34.56 | 34.58 | 3,198,092 | +0.05(+0.15%) |
Nov 30, 2020 | 34.94 | 35.10 | 34.25 | 34.52 | 3,432,244 | -0.54(-1.53%) |
Nov 27, 2020 | 34.90 | 35.40 | 34.71 | 35.06 | 1,364,427 | -0.14(-0.41%) |
Nov 25, 2020 | 36.15 | 36.16 | 35.00 | 35.20 | 3,200,671 | -1.25(-3.44%) |
Nov 24, 2020 | 35.40 | 36.54 | 35.07 | 36.46 | 4,257,720 | +1.73(+4.98%) |
Nov 23, 2020 | 34.52 | 34.83 | 34.13 | 34.73 | 2,600,394 | +0.63(+1.84%) |
Nov 20, 2020 | 34.45 | 34.52 | 33.84 | 34.10 | 2,259,783 | -0.47(-1.37%) |
Nov 19, 2020 | 34.17 | 34.61 | 33.85 | 34.58 | 2,235,932 | -0.02(-0.05%) |
Nov 18, 2020 | 34.73 | 35.33 | 34.59 | 34.59 | 4,153,085 | +0.19(+0.57%) |
Nov 17, 2020 | 33.26 | 34.71 | 33.26 | 34.40 | 5,775,588 | +0.72(+2.14%) |
Nov 16, 2020 | 32.18 | 33.68 | 32.07 | 33.68 | 4,829,412 | +2.19(+6.94%) |
Nov 13, 2020 | 30.90 | 31.60 | 30.90 | 31.49 | 3,287,913 | +0.99(+3.25%) |
Nov 12, 2020 | 32.04 | 32.15 | 30.33 | 30.50 | 4,370,988 | -1.43(-4.48%) |
Nov 11, 2020 | 32.11 | 32.47 | 31.71 | 31.93 | 7,299,617 | +0.25(+0.78%) |
Nov 10, 2020 | 30.49 | 31.82 | 30.34 | 31.69 | 6,880,058 | +1.36(+4.50%) |
Nov 09, 2020 | 30.39 | 31.76 | 30.13 | 30.33 | 8,308,751 | +2.29(+8.16%) |
Nov 06, 2020 | 28.61 | 28.90 | 27.94 | 28.04 | 4,602,086 | -0.43(-1.52%) |
Nov 05, 2020 | 27.78 | 28.61 | 27.74 | 28.47 | 3,890,744 | +1.34(+4.93%) |
Nov 04, 2020 | 27.14 | 27.41 | 26.60 | 27.13 | 3,762,972 | +0.07(+0.25%) |
Nov 03, 2020 | 25.98 | 27.22 | 25.95 | 27.06 | 3,380,504 | +1.63(+6.39%) |
Nov 02, 2020 | 25.65 | 25.71 | 25.18 | 25.44 | 3,485,033 | +0.21(+0.84%) |
Oct 30, 2020 | 25.41 | 25.42 | 24.64 | 25.23 | 5,079,023 | -0.32(-1.26%) |
Oct 29, 2020 | 25.68 | 25.78 | 25.29 | 25.55 | 5,225,550 | -0.11(-0.43%) |
Oct 28, 2020 | 26.39 | 26.49 | 25.64 | 25.66 | 4,117,718 | -1.32(-4.90%) |
Oct 27, 2020 | 27.56 | 27.67 | 26.97 | 26.98 | 2,743,809 | -0.64(-2.33%) |
Oct 26, 2020 | 28.53 | 28.55 | 27.45 | 27.62 | 3,541,445 | -1.10(-3.83%) |
Oct 23, 2020 | 29.01 | 29.01 | 28.47 | 28.72 | 1,781,902 | +0.02(+0.06%) |
Oct 22, 2020 | 28.43 | 28.73 | 28.32 | 28.71 | 2,116,472 | +0.26(+0.92%) |
Oct 21, 2020 | 28.46 | 28.71 | 28.23 | 28.44 | 1,979,576 | -0.11(-0.39%) |
Oct 20, 2020 | 28.81 | 28.88 | 28.42 | 28.55 | 2,520,148 | +0.02(+0.06%) |
Oct 19, 2020 | 29.25 | 29.33 | 28.46 | 28.54 | 2,949,596 | -0.04(-0.15%) |
Oct 16, 2020 | 28.71 | 28.80 | 28.41 | 28.58 | 2,251,637 | -0.02(-0.06%) |
Oct 15, 2020 | 28.25 | 28.63 | 28.19 | 28.60 | 2,786,116 | -0.20(-0.71%) |
Oct 14, 2020 | 29.23 | 29.29 | 28.78 | 28.80 | 1,866,550 | -0.33(-1.13%) |
Oct 13, 2020 | 29.70 | 29.77 | 28.89 | 29.13 | 1,636,791 | -0.64(-2.16%) |
Oct 12, 2020 | 29.76 | 29.97 | 29.69 | 29.77 | 1,302,555 | -0.03(-0.09%) |
Oct 09, 2020 | 30.28 | 30.33 | 29.76 | 29.80 | 1,853,678 | -0.30(-1.01%) |
Oct 08, 2020 | 30.02 | 30.35 | 29.79 | 30.10 | 2,946,673 | +0.40(+1.34%) |
Oct 07, 2020 | 29.07 | 29.81 | 29.00 | 29.71 | 2,776,693 | +1.01(+3.51%) |
Oct 06, 2020 | 28.91 | 29.47 | 28.65 | 28.70 | 2,521,574 | -0.25(-0.88%) |
Oct 05, 2020 | 28.95 | 29.13 | 28.62 | 28.95 | 2,107,774 | +0.29(+1.00%) |
Oct 02, 2020 | 28.17 | 28.72 | 28.07 | 28.66 | 1,608,127 | +0.09(+0.33%) |