Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.21 | 35.21 | 35.21 | 27,844,636 | -0.32(-0.91%) | |
Dec 30, 2020 | 35.31 | 36.24 | 35.26 | 35.54 | 27,844,636 | +0.28(+0.80%) |
Dec 29, 2020 | 35.91 | 35.98 | 35.20 | 35.26 | 23,725,534 | -0.40(-1.13%) |
Dec 28, 2020 | 35.61 | 36.35 | 35.47 | 35.66 | 27,927,130 | +0.12(+0.34%) |
Dec 24, 2020 | 35.58 | 35.75 | 35.35 | 35.54 | 9,410,385 | -0.15(-0.41%) |
Dec 23, 2020 | 35.46 | 36.21 | 35.42 | 35.68 | 22,326,046 | +0.45(+1.28%) |
Dec 22, 2020 | 35.52 | 35.79 | 35.22 | 35.23 | 25,511,198 | -0.61(-1.69%) |
Dec 21, 2020 | 35.12 | 35.95 | 34.62 | 35.84 | 32,607,636 | -0.67(-1.83%) |
Dec 18, 2020 | 36.96 | 37.40 | 36.24 | 36.50 | 54,545,700 | -0.64(-1.72%) |
Dec 17, 2020 | 37.59 | 37.62 | 37.08 | 37.14 | 24,798,114 | -0.19(-0.50%) |
Dec 16, 2020 | 37.37 | 37.68 | 36.70 | 37.33 | 40,098,196 | +0.56(+1.53%) |
Dec 15, 2020 | 36.26 | 36.92 | 35.93 | 36.77 | 31,768,350 | +0.70(+1.94%) |
Dec 14, 2020 | 37.88 | 37.98 | 36.03 | 36.07 | 35,779,104 | -1.35(-3.61%) |
Dec 11, 2020 | 37.33 | 37.52 | 36.91 | 37.42 | 29,825,264 | -0.18(-0.48%) |
Dec 10, 2020 | 36.90 | 37.99 | 36.53 | 37.60 | 44,524,572 | +1.03(+2.83%) |
Dec 09, 2020 | 36.49 | 37.36 | 36.20 | 36.56 | 44,251,924 | +0.48(+1.33%) |
Dec 08, 2020 | 34.62 | 36.38 | 34.55 | 36.08 | 38,102,268 | +1.14(+3.28%) |
Dec 07, 2020 | 35.38 | 35.49 | 34.74 | 34.94 | 29,050,222 | -0.67(-1.87%) |
Dec 04, 2020 | 34.83 | 35.67 | 34.73 | 35.61 | 33,623,604 | +1.26(+3.66%) |
Dec 03, 2020 | 34.23 | 34.71 | 33.94 | 34.35 | 31,622,334 | +0.23(+0.68%) |
Dec 02, 2020 | 32.80 | 34.53 | 32.75 | 34.12 | 34,312,200 | +1.23(+3.74%) |
Dec 01, 2020 | 33.28 | 33.87 | 32.86 | 32.89 | 38,020,816 | +0.32(+0.97%) |
Nov 30, 2020 | 34.00 | 34.07 | 32.44 | 32.57 | 53,326,072 | -1.76(-5.13%) |
Nov 27, 2020 | 34.77 | 34.97 | 34.06 | 34.33 | 17,525,980 | -0.53(-1.52%) |
Nov 25, 2020 | 35.60 | 35.63 | 34.73 | 34.86 | 32,985,044 | -1.00(-2.79%) |
Nov 24, 2020 | 34.61 | 35.95 | 34.36 | 35.86 | 54,935,556 | +2.17(+6.44%) |
Nov 23, 2020 | 32.04 | 33.68 | 31.85 | 33.69 | 34,323,312 | +2.14(+6.77%) |
Nov 20, 2020 | 31.91 | 31.96 | 31.42 | 31.56 | 21,491,474 | -0.39(-1.23%) |
Nov 19, 2020 | 31.49 | 32.04 | 31.23 | 31.95 | 31,500,870 | +0.16(+0.51%) |
Nov 18, 2020 | 33.33 | 33.43 | 31.78 | 31.79 | 36,293,760 | -1.25(-3.78%) |
Nov 17, 2020 | 32.30 | 33.07 | 31.93 | 33.03 | 31,024,116 | +0.44(+1.34%) |
Nov 16, 2020 | 32.11 | 32.61 | 31.69 | 32.60 | 45,144,344 | +1.78(+5.77%) |
Nov 13, 2020 | 30.24 | 30.97 | 30.22 | 30.82 | 34,251,740 | +0.73(+2.41%) |
Nov 12, 2020 | 30.63 | 31.00 | 29.79 | 30.10 | 36,210,824 | -1.07(-3.43%) |
Nov 11, 2020 | 31.68 | 31.71 | 30.92 | 31.16 | 39,923,456 | -0.32(-1.03%) |
Nov 10, 2020 | 31.65 | 31.98 | 30.74 | 31.49 | 57,367,172 | +0.68(+2.22%) |
Nov 09, 2020 | 30.38 | 31.71 | 30.08 | 30.80 | 92,108,664 | +3.46(+12.66%) |
Nov 06, 2020 | 27.61 | 28.08 | 27.21 | 27.34 | 40,743,084 | -0.33(-1.18%) |
Nov 05, 2020 | 27.84 | 28.29 | 27.64 | 27.67 | 36,893,664 | -0.05(-0.18%) |
Nov 04, 2020 | 27.75 | 28.48 | 27.13 | 27.72 | 42,424,256 | -0.15(-0.54%) |
Nov 03, 2020 | 28.77 | 28.77 | 27.64 | 27.87 | 44,022,300 | -0.48(-1.71%) |
Nov 02, 2020 | 27.64 | 28.74 | 27.17 | 28.35 | 48,091,644 | +1.14(+4.20%) |
Oct 30, 2020 | 27.03 | 27.64 | 26.70 | 27.21 | 57,421,620 | -0.29(-1.06%) |
Oct 29, 2020 | 26.20 | 27.64 | 25.95 | 27.50 | 46,276,224 | +1.17(+4.43%) |
Oct 28, 2020 | 26.78 | 27.01 | 26.29 | 26.33 | 50,495,268 | -1.04(-3.81%) |
Oct 27, 2020 | 27.65 | 27.69 | 27.28 | 27.38 | 32,468,160 | -0.44(-1.59%) |
Oct 26, 2020 | 28.04 | 28.17 | 27.48 | 27.82 | 37,026,988 | -0.68(-2.37%) |
Oct 23, 2020 | 29.17 | 29.26 | 28.24 | 28.49 | 32,882,932 | -0.58(-2.01%) |
Oct 22, 2020 | 27.68 | 29.16 | 27.54 | 29.08 | 38,133,804 | +1.42(+5.13%) |
Oct 21, 2020 | 27.95 | 28.04 | 27.64 | 27.66 | 34,283,380 | -0.45(-1.60%) |
Oct 20, 2020 | 28.08 | 28.30 | 27.80 | 28.11 | 27,617,410 | +0.23(+0.84%) |
Oct 19, 2020 | 28.44 | 28.67 | 27.85 | 27.88 | 28,319,494 | -0.57(-1.99%) |
Oct 16, 2020 | 28.67 | 28.89 | 28.26 | 28.44 | 27,137,880 | -0.29(-1.02%) |
Oct 15, 2020 | 28.10 | 28.74 | 27.74 | 28.74 | 27,860,508 | +0.25(+0.88%) |
Oct 14, 2020 | 28.41 | 29.05 | 28.39 | 28.49 | 21,276,930 | -0.06(-0.20%) |
Oct 13, 2020 | 28.97 | 29.09 | 28.44 | 28.54 | 25,154,890 | -0.34(-1.18%) |
Oct 12, 2020 | 28.81 | 28.97 | 28.55 | 28.89 | 21,467,584 | -0.09(-0.32%) |
Oct 09, 2020 | 29.76 | 29.99 | 28.90 | 28.98 | 35,040,232 | -0.43(-1.47%) |
Oct 08, 2020 | 28.26 | 29.48 | 28.16 | 29.41 | 41,226,168 | +1.47(+5.25%) |
Oct 07, 2020 | 28.06 | 28.14 | 27.70 | 27.94 | 28,500,062 | +0.09(+0.33%) |
Oct 06, 2020 | 28.46 | 28.71 | 27.79 | 27.85 | 32,034,716 | -0.29(-1.04%) |
Oct 05, 2020 | 27.79 | 28.15 | 27.67 | 28.14 | 27,511,130 | +0.63(+2.30%) |
Oct 02, 2020 | 26.90 | 27.82 | 26.87 | 27.51 | 39,195,032 | -0.13(-0.45%) |