Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.49 | 37.49 | 37.49 | 3,474,966 | -0.19(-0.51%) | |
Dec 30, 2020 | 37.08 | 37.95 | 37.00 | 37.68 | 3,474,966 | +0.76(+2.06%) |
Dec 29, 2020 | 37.14 | 37.44 | 36.69 | 36.92 | 3,710,460 | -0.05(-0.12%) |
Dec 28, 2020 | 37.40 | 38.41 | 36.89 | 36.96 | 4,737,452 | -0.39(-1.04%) |
Dec 24, 2020 | 37.03 | 37.37 | 36.61 | 37.35 | 2,194,745 | -0.09(-0.24%) |
Dec 23, 2020 | 36.25 | 37.75 | 36.25 | 37.44 | 5,454,455 | +1.49(+4.13%) |
Dec 22, 2020 | 35.94 | 36.52 | 35.86 | 35.95 | 8,394,232 | -0.07(-0.20%) |
Dec 21, 2020 | 35.35 | 36.52 | 34.71 | 36.03 | 6,949,709 | -0.54(-1.49%) |
Dec 18, 2020 | 36.31 | 36.76 | 36.00 | 36.57 | 14,173,829 | -0.21(-0.57%) |
Dec 17, 2020 | 38.06 | 38.06 | 36.63 | 36.78 | 7,972,932 | -0.97(-2.57%) |
Dec 16, 2020 | 38.12 | 38.28 | 37.50 | 37.75 | 6,590,887 | -0.54(-1.42%) |
Dec 15, 2020 | 37.52 | 38.33 | 37.01 | 38.29 | 5,562,195 | +1.35(+3.66%) |
Dec 14, 2020 | 39.25 | 39.79 | 36.73 | 36.94 | 7,168,851 | -1.95(-5.01%) |
Dec 11, 2020 | 39.24 | 39.36 | 38.32 | 38.89 | 4,028,812 | -0.83(-2.10%) |
Dec 10, 2020 | 38.47 | 40.50 | 38.37 | 39.73 | 10,283,747 | +1.08(+2.79%) |
Dec 09, 2020 | 39.14 | 39.77 | 38.01 | 38.65 | 4,745,388 | +0.17(+0.45%) |
Dec 08, 2020 | 37.66 | 39.25 | 37.60 | 38.47 | 4,529,872 | +0.22(+0.57%) |
Dec 07, 2020 | 38.29 | 38.74 | 37.06 | 38.26 | 6,438,261 | -0.63(-1.63%) |
Dec 04, 2020 | 37.93 | 39.48 | 37.81 | 38.89 | 6,131,981 | +1.74(+4.68%) |
Dec 03, 2020 | 36.93 | 37.99 | 36.48 | 37.15 | 4,624,662 | +0.37(+1.01%) |
Dec 02, 2020 | 35.35 | 37.37 | 35.11 | 36.78 | 6,390,697 | +1.02(+2.86%) |
Dec 01, 2020 | 36.45 | 37.41 | 35.64 | 35.76 | 6,556,165 | +0.52(+1.47%) |
Nov 30, 2020 | 37.01 | 37.60 | 35.02 | 35.24 | 14,617,149 | -2.30(-6.13%) |
Nov 27, 2020 | 37.31 | 37.97 | 37.20 | 37.54 | 4,548,040 | -0.05(-0.14%) |
Nov 25, 2020 | 37.97 | 38.26 | 37.47 | 37.60 | 6,380,010 | -0.88(-2.28%) |
Nov 24, 2020 | 38.74 | 38.86 | 37.55 | 38.47 | 13,434,200 | +1.11(+2.98%) |
Nov 23, 2020 | 35.35 | 37.48 | 35.24 | 37.36 | 9,915,987 | +2.68(+7.74%) |
Nov 20, 2020 | 35.34 | 35.50 | 34.62 | 34.68 | 5,078,631 | -0.74(-2.10%) |
Nov 19, 2020 | 33.94 | 35.56 | 33.73 | 35.42 | 6,780,526 | +0.49(+1.40%) |
Nov 18, 2020 | 37.06 | 37.22 | 34.92 | 34.93 | 10,079,576 | -1.88(-5.10%) |
Nov 17, 2020 | 35.37 | 36.85 | 34.59 | 36.81 | 8,749,184 | +0.42(+1.15%) |
Nov 16, 2020 | 35.24 | 36.51 | 34.55 | 36.39 | 17,109,112 | +2.83(+8.44%) |
Nov 13, 2020 | 31.44 | 33.62 | 31.29 | 33.56 | 8,865,173 | +2.56(+8.24%) |
Nov 12, 2020 | 32.59 | 32.74 | 30.75 | 31.00 | 10,020,555 | -2.22(-6.70%) |
Nov 11, 2020 | 33.81 | 34.15 | 32.83 | 33.23 | 6,362,603 | -0.40(-1.20%) |
Nov 10, 2020 | 33.41 | 33.66 | 32.41 | 33.63 | 14,101,895 | +1.05(+3.21%) |
Nov 09, 2020 | 31.88 | 34.15 | 31.85 | 32.58 | 19,259,662 | +4.37(+15.48%) |
Nov 06, 2020 | 28.32 | 29.01 | 27.96 | 28.21 | 8,038,144 | -0.22(-0.79%) |
Nov 05, 2020 | 28.28 | 29.05 | 28.16 | 28.44 | 7,954,333 | +0.12(+0.41%) |
Nov 04, 2020 | 28.52 | 29.23 | 27.81 | 28.32 | 8,273,441 | -0.19(-0.66%) |
Nov 03, 2020 | 28.30 | 28.89 | 28.11 | 28.51 | 9,393,826 | +0.54(+1.95%) |
Nov 02, 2020 | 25.84 | 28.42 | 25.50 | 27.96 | 13,137,400 | +1.61(+6.10%) |
Oct 30, 2020 | 25.46 | 26.38 | 25.16 | 26.36 | 9,832,557 | +0.60(+2.32%) |
Oct 29, 2020 | 24.13 | 25.80 | 23.92 | 25.76 | 7,251,114 | +1.19(+4.84%) |
Oct 28, 2020 | 24.36 | 24.96 | 23.94 | 24.57 | 9,389,192 | -0.62(-2.45%) |
Oct 27, 2020 | 25.41 | 25.91 | 25.06 | 25.19 | 5,237,352 | -0.37(-1.43%) |
Oct 26, 2020 | 26.13 | 26.17 | 25.15 | 25.55 | 7,206,439 | -1.15(-4.32%) |
Oct 23, 2020 | 26.69 | 27.32 | 25.96 | 26.70 | 6,772,587 | +0.34(+1.29%) |
Oct 22, 2020 | 25.56 | 26.49 | 25.10 | 26.37 | 6,995,460 | +0.62(+2.39%) |
Oct 21, 2020 | 25.68 | 26.35 | 25.28 | 25.75 | 6,416,175 | -0.38(-1.44%) |
Oct 20, 2020 | 25.55 | 26.36 | 25.46 | 26.12 | 6,768,909 | +0.88(+3.50%) |
Oct 19, 2020 | 26.26 | 26.37 | 25.17 | 25.24 | 9,592,574 | -1.00(-3.81%) |
Oct 16, 2020 | 27.11 | 27.27 | 26.20 | 26.24 | 5,630,148 | -1.05(-3.83%) |
Oct 15, 2020 | 26.00 | 27.31 | 25.54 | 27.29 | 5,764,804 | +0.56(+2.11%) |
Oct 14, 2020 | 26.39 | 27.34 | 26.29 | 26.72 | 5,512,740 | +0.47(+1.80%) |
Oct 13, 2020 | 26.96 | 27.24 | 25.98 | 26.25 | 7,332,957 | -0.82(-3.04%) |
Oct 12, 2020 | 26.78 | 27.26 | 26.46 | 27.07 | 4,917,223 | +0.16(+0.60%) |
Oct 09, 2020 | 28.01 | 28.05 | 26.87 | 26.91 | 8,410,190 | -0.89(-3.21%) |
Oct 08, 2020 | 26.26 | 27.82 | 26.16 | 27.80 | 7,425,547 | +1.71(+6.54%) |
Oct 07, 2020 | 25.90 | 26.15 | 25.51 | 26.10 | 6,164,673 | +0.34(+1.32%) |
Oct 06, 2020 | 26.60 | 27.07 | 25.70 | 25.76 | 6,008,085 | -0.37(-1.40%) |
Oct 05, 2020 | 25.64 | 26.33 | 25.57 | 26.12 | 7,403,927 | +0.87(+3.43%) |
Oct 02, 2020 | 23.96 | 25.59 | 23.73 | 25.26 | 8,218,571 | +0.50(+2.02%) |