Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.25 | 31.25 | 31.25 | 3,024,763 | +0.21(+0.68%) | |
Dec 30, 2020 | 30.95 | 31.54 | 30.90 | 31.03 | 3,024,763 | -0.01(-0.03%) |
Dec 29, 2020 | 31.47 | 31.54 | 30.67 | 31.04 | 3,380,437 | -0.23(-0.73%) |
Dec 28, 2020 | 31.65 | 31.96 | 30.94 | 31.27 | 3,618,330 | -0.32(-1.01%) |
Dec 24, 2020 | 31.60 | 31.63 | 30.85 | 31.59 | 1,651,006 | +0.00(+0.00%) |
Dec 23, 2020 | 31.75 | 32.22 | 31.32 | 31.59 | 2,850,778 | +0.14(+0.44%) |
Dec 22, 2020 | 32.09 | 32.52 | 31.42 | 31.45 | 3,399,439 | -0.62(-1.93%) |
Dec 21, 2020 | 31.24 | 32.41 | 30.96 | 32.07 | 4,724,033 | -0.39(-1.20%) |
Dec 18, 2020 | 33.12 | 33.31 | 32.26 | 32.46 | 8,622,673 | -0.70(-2.11%) |
Dec 17, 2020 | 33.39 | 33.57 | 32.63 | 33.16 | 4,033,806 | +0.07(+0.20%) |
Dec 16, 2020 | 33.62 | 33.69 | 32.81 | 33.09 | 3,700,270 | -0.54(-1.60%) |
Dec 15, 2020 | 33.06 | 33.75 | 32.51 | 33.63 | 4,423,928 | +0.95(+2.91%) |
Dec 14, 2020 | 34.19 | 34.32 | 32.51 | 32.68 | 5,043,596 | -1.16(-3.44%) |
Dec 11, 2020 | 33.44 | 33.92 | 33.17 | 33.84 | 3,306,557 | -0.15(-0.43%) |
Dec 10, 2020 | 32.83 | 34.15 | 32.78 | 33.99 | 5,010,770 | +1.25(+3.80%) |
Dec 09, 2020 | 33.75 | 34.14 | 32.28 | 32.74 | 4,044,839 | -0.46(-1.40%) |
Dec 08, 2020 | 32.51 | 33.83 | 32.41 | 33.21 | 4,044,002 | +0.39(+1.19%) |
Dec 07, 2020 | 32.69 | 33.06 | 31.93 | 32.82 | 5,483,536 | -0.26(-0.79%) |
Dec 04, 2020 | 32.13 | 33.14 | 32.10 | 33.08 | 4,829,694 | +1.74(+5.56%) |
Dec 03, 2020 | 30.57 | 31.81 | 30.26 | 31.34 | 4,330,153 | +0.83(+2.72%) |
Dec 02, 2020 | 29.41 | 30.90 | 29.39 | 30.50 | 3,822,291 | +0.81(+2.74%) |
Dec 01, 2020 | 30.12 | 30.28 | 29.37 | 29.69 | 4,027,081 | +0.49(+1.67%) |
Nov 30, 2020 | 29.97 | 30.29 | 28.98 | 29.20 | 6,792,856 | -1.11(-3.65%) |
Nov 27, 2020 | 30.27 | 30.69 | 29.98 | 30.31 | 1,909,079 | -0.25(-0.83%) |
Nov 25, 2020 | 30.37 | 31.29 | 29.80 | 30.56 | 5,014,927 | -0.10(-0.32%) |
Nov 24, 2020 | 30.05 | 30.85 | 29.58 | 30.66 | 6,951,539 | +2.02(+7.05%) |
Nov 23, 2020 | 27.28 | 28.67 | 27.22 | 28.64 | 4,138,373 | +1.81(+6.74%) |
Nov 20, 2020 | 27.01 | 27.30 | 26.60 | 26.83 | 3,369,817 | -0.28(-1.02%) |
Nov 19, 2020 | 25.99 | 27.22 | 25.74 | 27.11 | 4,127,433 | +0.81(+3.06%) |
Nov 18, 2020 | 27.05 | 27.83 | 26.30 | 26.30 | 5,450,974 | -0.81(-3.00%) |
Nov 17, 2020 | 25.98 | 27.13 | 25.82 | 27.12 | 4,640,151 | +0.78(+2.97%) |
Nov 16, 2020 | 26.64 | 27.14 | 26.03 | 26.34 | 5,852,604 | +0.56(+2.18%) |
Nov 13, 2020 | 25.54 | 25.99 | 25.12 | 25.77 | 4,443,505 | +0.72(+2.89%) |
Nov 12, 2020 | 25.64 | 26.05 | 24.55 | 25.05 | 5,204,932 | -1.10(-4.20%) |
Nov 11, 2020 | 26.87 | 26.99 | 25.90 | 26.15 | 5,089,627 | -0.34(-1.29%) |
Nov 10, 2020 | 25.98 | 26.58 | 25.25 | 26.49 | 7,485,823 | +0.97(+3.80%) |
Nov 09, 2020 | 24.22 | 26.02 | 24.02 | 25.52 | 12,725,696 | +3.63(+16.59%) |
Nov 06, 2020 | 23.14 | 23.84 | 21.79 | 21.89 | 7,306,634 | -1.34(-5.78%) |
Nov 05, 2020 | 23.28 | 23.69 | 23.01 | 23.23 | 5,481,755 | -0.05(-0.21%) |
Nov 04, 2020 | 23.61 | 23.98 | 22.91 | 23.28 | 7,610,303 | -0.26(-1.11%) |
Nov 03, 2020 | 24.09 | 24.38 | 23.50 | 23.54 | 5,366,269 | -0.25(-1.06%) |
Nov 02, 2020 | 23.73 | 24.07 | 23.28 | 23.80 | 5,565,123 | +0.19(+0.79%) |
Oct 30, 2020 | 23.93 | 24.21 | 23.01 | 23.61 | 6,902,020 | -0.38(-1.58%) |
Oct 29, 2020 | 22.80 | 24.09 | 22.10 | 23.99 | 7,695,477 | +1.03(+4.50%) |
Oct 28, 2020 | 23.94 | 24.16 | 22.20 | 22.95 | 10,204,099 | -0.18(-0.78%) |
Oct 27, 2020 | 23.25 | 23.63 | 23.08 | 23.14 | 5,955,208 | -0.15(-0.64%) |
Oct 26, 2020 | 23.77 | 23.81 | 22.96 | 23.29 | 6,790,004 | -0.82(-3.40%) |
Oct 23, 2020 | 24.46 | 24.48 | 23.74 | 24.11 | 6,819,925 | -0.09(-0.39%) |
Oct 22, 2020 | 22.57 | 24.30 | 22.54 | 24.20 | 6,620,766 | +1.77(+7.88%) |
Oct 21, 2020 | 22.59 | 22.77 | 22.39 | 22.43 | 3,844,817 | -0.39(-1.69%) |
Oct 20, 2020 | 22.73 | 23.18 | 22.47 | 22.82 | 4,757,465 | +0.50(+2.23%) |
Oct 19, 2020 | 22.92 | 23.27 | 22.28 | 22.32 | 5,027,264 | -0.48(-2.11%) |
Oct 16, 2020 | 23.54 | 23.62 | 22.79 | 22.80 | 4,879,033 | -0.73(-3.09%) |
Oct 15, 2020 | 22.54 | 23.55 | 22.48 | 23.53 | 6,953,121 | -0.10(-0.43%) |
Oct 14, 2020 | 23.26 | 24.18 | 23.22 | 23.63 | 5,784,989 | +0.39(+1.70%) |
Oct 13, 2020 | 22.69 | 23.33 | 22.54 | 23.24 | 4,811,233 | +0.22(+0.96%) |
Oct 12, 2020 | 22.90 | 23.12 | 22.66 | 23.02 | 3,691,965 | +0.09(+0.41%) |
Oct 09, 2020 | 23.44 | 23.49 | 22.82 | 22.92 | 4,768,650 | -0.28(-1.22%) |
Oct 08, 2020 | 22.16 | 23.22 | 21.84 | 23.21 | 5,754,842 | +1.26(+5.75%) |
Oct 07, 2020 | 21.45 | 22.05 | 21.30 | 21.94 | 4,281,112 | +0.59(+2.77%) |
Oct 06, 2020 | 22.25 | 22.44 | 20.96 | 21.35 | 6,070,061 | -0.43(-1.99%) |
Oct 05, 2020 | 21.71 | 22.09 | 21.30 | 21.79 | 4,824,343 | +0.85(+4.07%) |
Oct 02, 2020 | 19.43 | 21.10 | 19.38 | 20.93 | 5,593,672 | +0.99(+4.99%) |