Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.62 | 32.62 | 32.62 | 1,679,656 | +0.27(+0.83%) | |
Dec 30, 2020 | 32.55 | 32.93 | 32.34 | 32.36 | 1,679,656 | -0.18(-0.54%) |
Dec 29, 2020 | 32.83 | 32.95 | 32.23 | 32.53 | 7,591,411 | +0.00(+0.00%) |
Dec 28, 2020 | 32.29 | 32.72 | 32.18 | 32.53 | 1,876,006 | +0.38(+1.17%) |
Dec 24, 2020 | 32.13 | 32.24 | 31.88 | 32.16 | 451,480 | +0.08(+0.23%) |
Dec 23, 2020 | 32.13 | 32.52 | 31.86 | 32.08 | 1,430,201 | +0.02(+0.05%) |
Dec 22, 2020 | 32.01 | 32.42 | 31.80 | 32.06 | 1,307,084 | +0.07(+0.21%) |
Dec 21, 2020 | 32.21 | 32.32 | 31.36 | 32.00 | 2,420,242 | -0.27(-0.83%) |
Dec 18, 2020 | 32.88 | 33.32 | 32.17 | 32.27 | 5,155,475 | -0.54(-1.65%) |
Dec 17, 2020 | 32.44 | 33.11 | 32.31 | 32.81 | 2,092,920 | +0.42(+1.29%) |
Dec 16, 2020 | 31.89 | 32.58 | 31.63 | 32.39 | 2,416,766 | +0.67(+2.12%) |
Dec 15, 2020 | 31.22 | 31.84 | 31.16 | 31.72 | 1,621,944 | +0.69(+2.24%) |
Dec 14, 2020 | 31.22 | 31.71 | 30.94 | 31.02 | 1,825,174 | +0.06(+0.19%) |
Dec 11, 2020 | 30.39 | 31.07 | 30.39 | 30.96 | 2,478,431 | +0.30(+0.97%) |
Dec 10, 2020 | 30.20 | 30.68 | 29.94 | 30.67 | 1,787,481 | +0.41(+1.37%) |
Dec 09, 2020 | 30.07 | 30.42 | 29.99 | 30.25 | 3,114,913 | +0.18(+0.61%) |
Dec 08, 2020 | 29.99 | 30.39 | 29.90 | 30.07 | 1,703,930 | -0.11(-0.36%) |
Dec 07, 2020 | 30.60 | 30.78 | 30.06 | 30.18 | 2,249,304 | -0.61(-1.99%) |
Dec 04, 2020 | 30.60 | 30.85 | 30.46 | 30.79 | 1,648,982 | +0.27(+0.89%) |
Dec 03, 2020 | 29.87 | 30.54 | 29.87 | 30.52 | 2,046,878 | +0.55(+1.82%) |
Dec 02, 2020 | 29.68 | 30.07 | 29.62 | 29.97 | 1,691,161 | +0.18(+0.61%) |
Dec 01, 2020 | 30.39 | 30.58 | 29.55 | 29.79 | 1,804,395 | +0.02(+0.08%) |
Nov 30, 2020 | 30.06 | 30.31 | 29.40 | 29.77 | 8,609,630 | -0.47(-1.56%) |
Nov 27, 2020 | 30.51 | 30.75 | 30.10 | 30.24 | 1,716,571 | -0.36(-1.16%) |
Nov 25, 2020 | 30.58 | 30.89 | 30.03 | 30.59 | 2,504,064 | -0.06(-0.19%) |
Nov 24, 2020 | 30.48 | 30.87 | 30.10 | 30.65 | 2,966,120 | +0.57(+1.90%) |
Nov 23, 2020 | 29.99 | 30.57 | 29.97 | 30.08 | 2,921,766 | +0.26(+0.89%) |
Nov 20, 2020 | 29.41 | 29.85 | 29.22 | 29.82 | 1,846,913 | +0.29(+0.98%) |
Nov 19, 2020 | 29.24 | 29.73 | 28.86 | 29.53 | 2,400,546 | +0.00(+0.00%) |
Nov 18, 2020 | 29.48 | 30.05 | 29.48 | 29.53 | 2,095,031 | +0.08(+0.28%) |
Nov 17, 2020 | 29.23 | 29.73 | 29.11 | 29.44 | 1,917,098 | -0.03(-0.11%) |
Nov 16, 2020 | 29.20 | 29.51 | 28.70 | 29.48 | 1,693,673 | +0.89(+3.13%) |
Nov 13, 2020 | 27.89 | 28.73 | 27.79 | 28.58 | 1,465,681 | +0.80(+2.89%) |
Nov 12, 2020 | 28.05 | 28.14 | 27.52 | 27.78 | 1,439,626 | -0.41(-1.47%) |
Nov 11, 2020 | 28.10 | 28.48 | 27.68 | 28.19 | 2,221,853 | +0.12(+0.41%) |
Nov 10, 2020 | 27.68 | 28.29 | 27.53 | 28.08 | 3,035,191 | +0.53(+1.92%) |
Nov 09, 2020 | 29.25 | 29.67 | 27.45 | 27.55 | 4,183,420 | -0.07(-0.27%) |
Nov 06, 2020 | 28.01 | 28.56 | 27.39 | 27.62 | 2,563,310 | -0.04(-0.15%) |
Nov 05, 2020 | 28.25 | 28.47 | 27.26 | 27.66 | 2,696,826 | -0.66(-2.34%) |
Nov 04, 2020 | 27.04 | 28.81 | 26.88 | 28.33 | 2,870,182 | +1.35(+5.00%) |
Nov 03, 2020 | 26.78 | 27.12 | 26.65 | 26.98 | 1,745,311 | +0.55(+2.06%) |
Nov 02, 2020 | 26.30 | 26.70 | 26.10 | 26.43 | 1,534,779 | +0.55(+2.14%) |
Oct 30, 2020 | 25.79 | 26.10 | 25.25 | 25.88 | 1,849,573 | -0.03(-0.13%) |
Oct 29, 2020 | 25.23 | 26.33 | 25.08 | 25.91 | 1,867,576 | +0.86(+3.43%) |
Oct 28, 2020 | 25.02 | 25.22 | 24.66 | 25.05 | 2,241,829 | -0.38(-1.50%) |
Oct 27, 2020 | 26.38 | 26.40 | 25.42 | 25.43 | 2,716,697 | -1.03(-3.91%) |
Oct 26, 2020 | 26.94 | 27.12 | 26.27 | 26.47 | 2,015,846 | -0.78(-2.85%) |
Oct 23, 2020 | 26.14 | 27.47 | 26.11 | 27.24 | 2,239,390 | +1.30(+5.00%) |
Oct 22, 2020 | 26.90 | 27.19 | 25.82 | 25.94 | 3,174,895 | -0.75(-2.82%) |
Oct 21, 2020 | 26.69 | 26.84 | 26.37 | 26.70 | 1,612,372 | -0.16(-0.59%) |
Oct 20, 2020 | 26.75 | 27.14 | 26.56 | 26.85 | 1,815,452 | +0.26(+0.96%) |
Oct 19, 2020 | 27.81 | 28.05 | 26.57 | 26.60 | 1,245,199 | -1.08(-3.89%) |
Oct 16, 2020 | 27.44 | 27.81 | 27.03 | 27.67 | 1,115,040 | +0.22(+0.81%) |
Oct 15, 2020 | 27.00 | 27.58 | 26.81 | 27.45 | 784,241 | +0.16(+0.58%) |
Oct 14, 2020 | 27.56 | 27.84 | 27.20 | 27.29 | 936,268 | -0.38(-1.37%) |
Oct 13, 2020 | 27.96 | 28.03 | 27.49 | 27.67 | 1,567,656 | -0.43(-1.53%) |
Oct 12, 2020 | 27.72 | 28.19 | 27.63 | 28.10 | 908,496 | +0.41(+1.49%) |
Oct 09, 2020 | 28.10 | 28.16 | 27.69 | 27.69 | 2,192,839 | -0.03(-0.12%) |
Oct 08, 2020 | 27.90 | 27.94 | 27.53 | 27.72 | 1,107,119 | +0.12(+0.42%) |
Oct 07, 2020 | 27.87 | 28.24 | 27.50 | 27.61 | 1,408,863 | -0.05(-0.18%) |
Oct 06, 2020 | 27.97 | 28.19 | 27.62 | 27.66 | 1,806,374 | -0.09(-0.33%) |
Oct 05, 2020 | 27.70 | 28.23 | 27.61 | 27.75 | 1,379,836 | +0.41(+1.51%) |
Oct 02, 2020 | 25.90 | 27.46 | 25.78 | 27.33 | 2,022,476 | +0.96(+3.64%) |