Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.65 | 32.65 | 32.65 | 667,401 | -0.57(-1.72%) | |
Dec 30, 2020 | 33.65 | 34.28 | 32.95 | 33.22 | 667,401 | -0.35(-1.04%) |
Dec 29, 2020 | 34.68 | 35.00 | 33.09 | 33.57 | 568,167 | -0.98(-2.82%) |
Dec 28, 2020 | 33.46 | 35.18 | 33.46 | 34.55 | 927,593 | +1.12(+3.34%) |
Dec 24, 2020 | 33.56 | 33.56 | 32.12 | 33.43 | 491,500 | -0.03(-0.09%) |
Dec 23, 2020 | 32.07 | 33.48 | 31.96 | 33.46 | 967,708 | +1.43(+4.46%) |
Dec 22, 2020 | 30.57 | 32.08 | 30.56 | 32.03 | 1,418,412 | +1.46(+4.78%) |
Dec 21, 2020 | 30.27 | 31.12 | 29.82 | 30.57 | 1,740,870 | -0.84(-2.67%) |
Dec 18, 2020 | 31.95 | 32.00 | 30.81 | 31.41 | 2,087,600 | -0.63(-1.97%) |
Dec 17, 2020 | 32.98 | 33.06 | 31.75 | 32.04 | 1,069,847 | -0.86(-2.61%) |
Dec 16, 2020 | 33.54 | 33.72 | 32.73 | 32.90 | 833,002 | -0.61(-1.82%) |
Dec 15, 2020 | 34.63 | 34.75 | 32.78 | 33.51 | 774,113 | -0.99(-2.87%) |
Dec 14, 2020 | 35.61 | 36.05 | 34.40 | 34.50 | 773,410 | -0.35(-1.00%) |
Dec 11, 2020 | 34.83 | 35.30 | 34.20 | 34.85 | 712,500 | +0.47(+1.37%) |
Dec 10, 2020 | 34.52 | 34.88 | 34.02 | 34.38 | 516,111 | -0.52(-1.49%) |
Dec 09, 2020 | 34.19 | 34.93 | 33.73 | 34.90 | 743,404 | +0.67(+1.96%) |
Dec 08, 2020 | 35.24 | 35.33 | 34.20 | 34.23 | 904,462 | -0.99(-2.81%) |
Dec 07, 2020 | 35.25 | 36.92 | 34.93 | 35.22 | 776,315 | -0.10(-0.28%) |
Dec 04, 2020 | 35.22 | 35.50 | 34.83 | 35.32 | 707,700 | +0.45(+1.29%) |
Dec 03, 2020 | 34.51 | 35.86 | 34.11 | 34.87 | 621,711 | +0.57(+1.66%) |
Dec 02, 2020 | 34.35 | 34.72 | 33.95 | 34.30 | 409,527 | -0.53(-1.52%) |
Dec 01, 2020 | 34.73 | 35.17 | 33.82 | 34.83 | 769,935 | +0.83(+2.44%) |
Nov 30, 2020 | 35.13 | 35.49 | 33.94 | 34.00 | 776,994 | -1.54(-4.33%) |
Nov 27, 2020 | 36.06 | 36.53 | 35.07 | 35.54 | 490,000 | -0.31(-0.86%) |
Nov 25, 2020 | 37.05 | 37.05 | 35.55 | 35.85 | 653,000 | -0.83(-2.26%) |
Nov 24, 2020 | 36.55 | 37.49 | 36.13 | 36.68 | 990,385 | +1.02(+2.86%) |
Nov 23, 2020 | 34.94 | 35.86 | 34.51 | 35.66 | 720,956 | +0.91(+2.62%) |
Nov 20, 2020 | 34.85 | 35.02 | 34.40 | 34.75 | 722,400 | -0.24(-0.69%) |
Nov 19, 2020 | 36.15 | 36.15 | 34.74 | 34.99 | 467,722 | -1.18(-3.26%) |
Nov 18, 2020 | 36.26 | 36.75 | 35.61 | 36.17 | 757,893 | +0.51(+1.43%) |
Nov 17, 2020 | 35.88 | 36.19 | 35.36 | 35.66 | 776,765 | -0.99(-2.70%) |
Nov 16, 2020 | 37.34 | 37.34 | 35.49 | 36.65 | 382,409 | +2.06(+5.96%) |
Nov 13, 2020 | 33.73 | 34.69 | 33.73 | 34.59 | 388,900 | +1.23(+3.69%) |
Nov 12, 2020 | 34.08 | 34.48 | 33.02 | 33.36 | 550,198 | -0.96(-2.80%) |
Nov 11, 2020 | 34.63 | 34.69 | 33.50 | 34.32 | 466,342 | -0.22(-0.64%) |
Nov 10, 2020 | 36.40 | 36.61 | 34.45 | 34.54 | 672,093 | -1.76(-4.85%) |
Nov 09, 2020 | 35.51 | 37.38 | 35.25 | 36.30 | 777,458 | +3.08(+9.27%) |
Nov 06, 2020 | 34.12 | 34.22 | 32.37 | 33.22 | 517,200 | -0.41(-1.22%) |
Nov 05, 2020 | 32.39 | 33.98 | 32.00 | 33.63 | 390,589 | +1.44(+4.47%) |
Nov 04, 2020 | 34.28 | 34.60 | 32.19 | 32.19 | 522,615 | -2.73(-7.80%) |
Nov 03, 2020 | 35.29 | 36.26 | 34.79 | 34.91 | 876,468 | +0.23(+0.68%) |
Nov 02, 2020 | 34.29 | 34.70 | 33.95 | 34.68 | 410,737 | +0.78(+2.30%) |
Oct 30, 2020 | 33.60 | 34.11 | 33.16 | 33.90 | 684,000 | +0.10(+0.30%) |
Oct 29, 2020 | 33.41 | 33.90 | 32.88 | 33.80 | 576,159 | +0.19(+0.57%) |
Oct 28, 2020 | 33.84 | 34.14 | 33.33 | 33.61 | 508,353 | -0.76(-2.21%) |
Oct 27, 2020 | 34.57 | 34.92 | 34.26 | 34.37 | 541,132 | -0.32(-0.92%) |
Oct 26, 2020 | 35.26 | 35.40 | 33.87 | 34.69 | 504,136 | -1.05(-2.94%) |
Oct 23, 2020 | 35.43 | 35.82 | 35.19 | 35.74 | 307,900 | +0.53(+1.51%) |
Oct 22, 2020 | 34.79 | 35.47 | 34.77 | 35.21 | 432,654 | +0.45(+1.29%) |
Oct 21, 2020 | 34.99 | 35.19 | 34.53 | 34.76 | 538,704 | -0.22(-0.63%) |
Oct 20, 2020 | 34.75 | 35.02 | 34.47 | 34.98 | 482,946 | +0.68(+1.98%) |
Oct 19, 2020 | 34.90 | 35.01 | 34.13 | 34.30 | 429,123 | -0.42(-1.21%) |
Oct 16, 2020 | 34.69 | 35.20 | 34.33 | 34.72 | 413,700 | +0.20(+0.58%) |
Oct 15, 2020 | 33.75 | 34.62 | 33.39 | 34.52 | 209,836 | +0.28(+0.82%) |
Oct 14, 2020 | 34.90 | 35.47 | 34.21 | 34.24 | 312,583 | -0.64(-1.83%) |
Oct 13, 2020 | 36.22 | 36.50 | 34.85 | 34.88 | 422,097 | -1.29(-3.57%) |
Oct 12, 2020 | 35.57 | 36.55 | 35.28 | 36.17 | 804,627 | +0.55(+1.54%) |
Oct 09, 2020 | 35.51 | 35.95 | 34.97 | 35.62 | 355,800 | +0.47(+1.34%) |
Oct 08, 2020 | 34.43 | 35.29 | 34.42 | 35.15 | 433,561 | +1.02(+2.99%) |
Oct 07, 2020 | 34.15 | 35.40 | 33.96 | 34.13 | 429,098 | +0.03(+0.09%) |
Oct 06, 2020 | 34.53 | 35.34 | 34.01 | 34.10 | 325,597 | -0.27(-0.79%) |
Oct 05, 2020 | 34.97 | 35.37 | 34.00 | 34.37 | 182,080 | -0.11(-0.32%) |
Oct 02, 2020 | 33.59 | 34.67 | 33.56 | 34.48 | 263,300 | +0.13(+0.38%) |