Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.80 | 34.80 | 34.80 | 7,202,137 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.93 | 34.84 | 33.77 | 34.81 | 7,202,137 | +0.82(+2.41%) |
Dec 29, 2020 | 34.25 | 34.75 | 33.73 | 34.00 | 8,048,494 | -0.20(-0.59%) |
Dec 28, 2020 | 34.42 | 35.21 | 34.02 | 34.20 | 7,099,593 | -0.17(-0.48%) |
Dec 24, 2020 | 34.81 | 34.81 | 33.90 | 34.36 | 4,057,152 | -0.51(-1.47%) |
Dec 23, 2020 | 34.29 | 35.42 | 34.22 | 34.87 | 7,053,806 | +0.91(+2.69%) |
Dec 22, 2020 | 34.98 | 35.05 | 33.83 | 33.96 | 10,561,684 | -1.05(-3.01%) |
Dec 21, 2020 | 34.29 | 35.61 | 33.87 | 35.01 | 12,638,984 | -0.64(-1.81%) |
Dec 18, 2020 | 36.54 | 36.72 | 35.44 | 35.66 | 23,926,876 | -0.86(-2.36%) |
Dec 17, 2020 | 37.21 | 37.21 | 36.21 | 36.52 | 10,679,602 | -0.30(-0.83%) |
Dec 16, 2020 | 37.28 | 37.36 | 36.66 | 36.82 | 10,700,882 | -0.42(-1.12%) |
Dec 15, 2020 | 37.12 | 37.40 | 36.29 | 37.24 | 11,324,458 | +0.42(+1.13%) |
Dec 14, 2020 | 38.35 | 38.50 | 36.77 | 36.82 | 19,640,104 | -1.01(-2.67%) |
Dec 11, 2020 | 37.86 | 38.13 | 37.56 | 37.83 | 16,368,129 | -0.45(-1.18%) |
Dec 10, 2020 | 37.08 | 38.48 | 36.94 | 38.29 | 17,232,016 | +1.13(+3.04%) |
Dec 09, 2020 | 37.66 | 37.85 | 36.30 | 37.15 | 12,375,980 | +0.02(+0.05%) |
Dec 08, 2020 | 36.54 | 37.80 | 36.28 | 37.14 | 12,151,162 | -0.12(-0.33%) |
Dec 07, 2020 | 37.72 | 37.80 | 37.00 | 37.26 | 12,163,990 | -1.26(-3.28%) |
Dec 04, 2020 | 36.80 | 38.59 | 36.64 | 38.52 | 14,630,778 | +2.67(+7.45%) |
Dec 03, 2020 | 34.85 | 36.68 | 34.48 | 35.85 | 18,635,846 | +1.07(+3.08%) |
Dec 02, 2020 | 34.09 | 35.65 | 33.79 | 34.78 | 14,318,879 | +0.61(+1.78%) |
Dec 01, 2020 | 35.59 | 35.63 | 34.13 | 34.17 | 14,279,724 | -0.25(-0.73%) |
Nov 30, 2020 | 36.48 | 36.58 | 34.40 | 34.42 | 23,268,404 | -2.80(-7.53%) |
Nov 27, 2020 | 37.76 | 38.21 | 36.89 | 37.22 | 5,394,557 | -0.74(-1.95%) |
Nov 25, 2020 | 38.29 | 38.67 | 37.72 | 37.96 | 17,979,980 | -0.68(-1.76%) |
Nov 24, 2020 | 38.35 | 39.47 | 38.09 | 38.64 | 17,743,818 | +1.48(+3.98%) |
Nov 23, 2020 | 35.12 | 37.28 | 35.04 | 37.16 | 16,829,812 | +2.66(+7.72%) |
Nov 20, 2020 | 34.20 | 34.74 | 34.06 | 34.50 | 13,834,794 | +0.16(+0.46%) |
Nov 19, 2020 | 33.68 | 34.47 | 33.40 | 34.34 | 14,370,050 | +0.25(+0.74%) |
Nov 18, 2020 | 33.90 | 35.56 | 33.63 | 34.09 | 26,786,390 | +0.29(+0.85%) |
Nov 17, 2020 | 32.65 | 34.05 | 32.40 | 33.80 | 16,626,278 | +0.67(+2.02%) |
Nov 16, 2020 | 32.15 | 33.18 | 31.67 | 33.13 | 21,488,588 | +2.37(+7.69%) |
Nov 13, 2020 | 29.89 | 30.94 | 29.80 | 30.77 | 13,790,432 | +1.17(+3.97%) |
Nov 12, 2020 | 30.11 | 30.64 | 29.24 | 29.59 | 12,578,207 | -1.11(-3.60%) |
Nov 11, 2020 | 31.29 | 31.50 | 30.51 | 30.70 | 19,793,984 | -0.22(-0.70%) |
Nov 10, 2020 | 29.89 | 30.92 | 29.23 | 30.92 | 23,729,526 | +1.87(+6.44%) |
Nov 09, 2020 | 28.85 | 30.31 | 28.60 | 29.04 | 20,240,542 | +3.65(+14.35%) |
Nov 06, 2020 | 26.22 | 26.67 | 25.05 | 25.40 | 12,049,402 | -0.81(-3.09%) |
Nov 05, 2020 | 26.19 | 26.90 | 26.14 | 26.21 | 11,847,217 | -0.23(-0.86%) |
Nov 04, 2020 | 25.75 | 26.64 | 25.42 | 26.43 | 17,444,030 | +0.93(+3.65%) |
Nov 03, 2020 | 26.73 | 26.75 | 25.36 | 25.50 | 13,939,608 | -0.80(-3.04%) |
Nov 02, 2020 | 25.60 | 26.58 | 24.81 | 26.30 | 15,816,620 | +1.40(+5.63%) |
Oct 30, 2020 | 25.17 | 25.21 | 24.04 | 24.90 | 18,028,020 | -0.47(-1.85%) |
Oct 29, 2020 | 24.47 | 25.39 | 23.95 | 25.37 | 17,882,768 | +0.32(+1.28%) |
Oct 28, 2020 | 25.55 | 25.94 | 24.84 | 25.05 | 17,553,898 | -1.28(-4.86%) |
Oct 27, 2020 | 26.24 | 26.70 | 26.07 | 26.33 | 14,959,738 | -0.05(-0.20%) |
Oct 26, 2020 | 27.63 | 27.78 | 26.17 | 26.38 | 13,242,532 | -1.93(-6.82%) |
Oct 23, 2020 | 28.08 | 28.87 | 27.77 | 28.31 | 17,624,166 | +0.55(+1.97%) |
Oct 22, 2020 | 26.64 | 27.82 | 26.51 | 27.77 | 17,272,800 | +1.11(+4.15%) |
Oct 21, 2020 | 27.99 | 28.20 | 26.61 | 26.66 | 22,070,424 | -1.69(-5.95%) |
Oct 20, 2020 | 28.64 | 28.76 | 27.90 | 28.35 | 22,117,142 | -0.10(-0.37%) |
Oct 19, 2020 | 29.69 | 29.76 | 28.44 | 28.45 | 24,911,146 | -0.93(-3.17%) |
Oct 16, 2020 | 30.29 | 30.43 | 29.37 | 29.38 | 9,553,994 | -1.04(-3.43%) |
Oct 15, 2020 | 29.11 | 30.49 | 28.94 | 30.43 | 10,046,339 | +0.75(+2.52%) |
Oct 14, 2020 | 29.26 | 30.54 | 29.26 | 29.68 | 11,421,855 | -0.30(-1.00%) |
Oct 13, 2020 | 30.54 | 30.94 | 29.83 | 29.98 | 9,446,789 | -0.61(-1.99%) |
Oct 12, 2020 | 30.14 | 30.80 | 29.85 | 30.59 | 8,393,291 | +0.40(+1.31%) |
Oct 09, 2020 | 30.89 | 30.92 | 29.94 | 30.20 | 7,424,711 | -0.34(-1.13%) |
Oct 08, 2020 | 29.65 | 30.61 | 29.48 | 30.54 | 7,862,953 | +1.03(+3.50%) |
Oct 07, 2020 | 28.77 | 29.68 | 28.64 | 29.51 | 7,716,918 | +0.89(+3.09%) |
Oct 06, 2020 | 29.98 | 30.15 | 28.47 | 28.62 | 7,729,771 | -0.84(-2.86%) |
Oct 05, 2020 | 28.85 | 29.49 | 28.56 | 29.47 | 6,576,242 | +1.04(+3.66%) |
Oct 02, 2020 | 27.14 | 28.61 | 27.03 | 28.43 | 8,224,317 | +0.55(+1.97%) |