Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.22 | 35.22 | 35.22 | 27,837,264 | -0.32(-0.91%) | |
Dec 30, 2020 | 35.32 | 36.25 | 35.27 | 35.55 | 27,837,264 | +0.28(+0.80%) |
Dec 29, 2020 | 35.92 | 35.99 | 35.21 | 35.27 | 23,719,254 | -0.40(-1.13%) |
Dec 28, 2020 | 35.62 | 36.36 | 35.48 | 35.67 | 27,919,736 | +0.12(+0.34%) |
Dec 24, 2020 | 35.59 | 35.76 | 35.36 | 35.55 | 9,407,894 | -0.15(-0.41%) |
Dec 23, 2020 | 35.47 | 36.22 | 35.43 | 35.69 | 22,320,136 | +0.45(+1.29%) |
Dec 22, 2020 | 35.53 | 35.80 | 35.23 | 35.24 | 25,504,444 | -0.61(-1.69%) |
Dec 21, 2020 | 35.13 | 35.96 | 34.63 | 35.85 | 32,599,004 | -0.67(-1.83%) |
Dec 18, 2020 | 36.97 | 37.41 | 36.25 | 36.51 | 54,531,264 | -0.64(-1.73%) |
Dec 17, 2020 | 37.60 | 37.63 | 37.09 | 37.15 | 24,791,550 | -0.19(-0.50%) |
Dec 16, 2020 | 37.38 | 37.69 | 36.71 | 37.34 | 40,087,580 | +0.56(+1.53%) |
Dec 15, 2020 | 36.26 | 36.93 | 35.94 | 36.78 | 31,759,940 | +0.70(+1.94%) |
Dec 14, 2020 | 37.89 | 37.99 | 36.04 | 36.08 | 35,769,632 | -1.35(-3.61%) |
Dec 11, 2020 | 37.34 | 37.53 | 36.92 | 37.43 | 29,817,370 | -0.18(-0.48%) |
Dec 10, 2020 | 36.91 | 38.00 | 36.54 | 37.61 | 44,512,784 | +1.03(+2.83%) |
Dec 09, 2020 | 36.50 | 37.37 | 36.21 | 36.57 | 44,240,208 | +0.48(+1.33%) |
Dec 08, 2020 | 34.63 | 36.39 | 34.56 | 36.09 | 38,092,180 | +1.14(+3.28%) |
Dec 07, 2020 | 35.39 | 35.50 | 34.75 | 34.95 | 29,042,532 | -0.67(-1.87%) |
Dec 04, 2020 | 34.84 | 35.68 | 34.74 | 35.62 | 33,614,700 | +1.26(+3.66%) |
Dec 03, 2020 | 34.24 | 34.72 | 33.95 | 34.36 | 31,613,962 | +0.23(+0.68%) |
Dec 02, 2020 | 32.80 | 34.54 | 32.76 | 34.13 | 34,303,116 | +1.23(+3.74%) |
Dec 01, 2020 | 33.29 | 33.88 | 32.87 | 32.90 | 38,010,752 | +0.32(+0.97%) |
Nov 30, 2020 | 34.01 | 34.08 | 32.45 | 32.58 | 53,311,956 | -1.76(-5.13%) |
Nov 27, 2020 | 34.78 | 34.98 | 34.06 | 34.34 | 17,521,340 | -0.53(-1.52%) |
Nov 25, 2020 | 35.61 | 35.64 | 34.74 | 34.87 | 32,976,312 | -1.00(-2.79%) |
Nov 24, 2020 | 34.62 | 35.96 | 34.37 | 35.87 | 54,921,012 | +2.17(+6.44%) |
Nov 23, 2020 | 32.04 | 33.69 | 31.86 | 33.70 | 34,314,224 | +2.14(+6.77%) |
Nov 20, 2020 | 31.92 | 31.97 | 31.43 | 31.57 | 21,485,786 | -0.39(-1.23%) |
Nov 19, 2020 | 31.50 | 32.04 | 31.24 | 31.96 | 31,492,532 | +0.16(+0.51%) |
Nov 18, 2020 | 33.34 | 33.44 | 31.79 | 31.80 | 36,284,152 | -1.25(-3.78%) |
Nov 17, 2020 | 32.31 | 33.08 | 31.94 | 33.04 | 31,015,904 | +0.44(+1.34%) |
Nov 16, 2020 | 32.12 | 32.62 | 31.70 | 32.61 | 45,132,392 | +1.78(+5.76%) |
Nov 13, 2020 | 30.25 | 30.98 | 30.23 | 30.83 | 34,242,676 | +0.73(+2.41%) |
Nov 12, 2020 | 30.64 | 31.01 | 29.80 | 30.10 | 36,201,236 | -1.07(-3.43%) |
Nov 11, 2020 | 31.69 | 31.72 | 30.92 | 31.17 | 39,912,884 | -0.32(-1.03%) |
Nov 10, 2020 | 31.66 | 31.98 | 30.74 | 31.50 | 57,351,988 | +0.68(+2.22%) |
Nov 09, 2020 | 30.39 | 31.71 | 30.09 | 30.81 | 92,084,280 | +3.46(+12.66%) |
Nov 06, 2020 | 27.62 | 28.08 | 27.22 | 27.35 | 40,732,300 | -0.33(-1.18%) |
Nov 05, 2020 | 27.84 | 28.30 | 27.65 | 27.68 | 36,883,896 | -0.05(-0.18%) |
Nov 04, 2020 | 27.76 | 28.49 | 27.14 | 27.73 | 42,413,028 | -0.15(-0.54%) |
Nov 03, 2020 | 28.78 | 28.78 | 27.64 | 27.88 | 44,010,644 | -0.48(-1.71%) |
Nov 02, 2020 | 27.65 | 28.75 | 27.18 | 28.36 | 48,078,912 | +1.14(+4.20%) |
Oct 30, 2020 | 27.04 | 27.65 | 26.71 | 27.22 | 57,406,420 | -0.29(-1.06%) |
Oct 29, 2020 | 26.21 | 27.64 | 25.96 | 27.51 | 46,263,976 | +1.17(+4.43%) |
Oct 28, 2020 | 26.78 | 27.02 | 26.30 | 26.34 | 50,481,900 | -1.04(-3.81%) |
Oct 27, 2020 | 27.66 | 27.70 | 27.28 | 27.38 | 32,459,564 | -0.44(-1.59%) |
Oct 26, 2020 | 28.04 | 28.18 | 27.49 | 27.83 | 37,017,184 | -0.68(-2.37%) |
Oct 23, 2020 | 29.18 | 29.27 | 28.25 | 28.50 | 32,874,226 | -0.58(-2.01%) |
Oct 22, 2020 | 27.68 | 29.17 | 27.55 | 29.09 | 38,123,708 | +1.42(+5.13%) |
Oct 21, 2020 | 27.96 | 28.05 | 27.65 | 27.67 | 34,274,300 | -0.45(-1.60%) |
Oct 20, 2020 | 28.08 | 28.31 | 27.81 | 28.12 | 27,610,098 | +0.23(+0.84%) |
Oct 19, 2020 | 28.45 | 28.68 | 27.86 | 27.88 | 28,311,996 | -0.57(-1.99%) |
Oct 16, 2020 | 28.68 | 28.90 | 28.26 | 28.45 | 27,130,696 | -0.29(-1.02%) |
Oct 15, 2020 | 28.11 | 28.75 | 27.75 | 28.74 | 27,853,132 | +0.25(+0.88%) |
Oct 14, 2020 | 28.42 | 29.06 | 28.39 | 28.49 | 21,271,298 | -0.06(-0.20%) |
Oct 13, 2020 | 28.98 | 29.09 | 28.45 | 28.55 | 25,148,230 | -0.34(-1.18%) |
Oct 12, 2020 | 28.82 | 28.98 | 28.56 | 28.89 | 21,461,900 | -0.09(-0.32%) |
Oct 09, 2020 | 29.77 | 30.00 | 28.91 | 28.99 | 35,030,956 | -0.43(-1.47%) |
Oct 08, 2020 | 28.27 | 29.49 | 28.17 | 29.42 | 41,215,252 | +1.47(+5.25%) |
Oct 07, 2020 | 28.07 | 28.15 | 27.71 | 27.95 | 28,492,518 | +0.09(+0.33%) |
Oct 06, 2020 | 28.47 | 28.72 | 27.79 | 27.86 | 32,026,234 | -0.29(-1.04%) |
Oct 05, 2020 | 27.80 | 28.16 | 27.68 | 28.15 | 27,503,846 | +0.63(+2.30%) |
Oct 02, 2020 | 26.91 | 27.83 | 26.87 | 27.52 | 39,184,656 | -0.13(-0.45%) |