Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.54 | 28.54 | 28.54 | 5,903,343 | +0.25(+0.88%) | |
Dec 30, 2020 | 28.25 | 28.38 | 28.01 | 28.29 | 5,903,343 | -0.08(-0.28%) |
Dec 29, 2020 | 28.95 | 29.01 | 28.34 | 28.37 | 3,550,771 | -1.05(-3.57%) |
Dec 28, 2020 | 29.14 | 29.45 | 29.10 | 29.42 | 2,343,311 | +0.88(+3.08%) |
Dec 24, 2020 | 28.48 | 28.61 | 28.46 | 28.54 | 1,202,200 | +0.33(+1.17%) |
Dec 23, 2020 | 28.30 | 28.31 | 28.12 | 28.21 | 1,486,812 | +0.00(+0.00%) |
Dec 22, 2020 | 28.05 | 28.27 | 28.01 | 28.21 | 2,404,172 | +0.04(+0.14%) |
Dec 21, 2020 | 28.24 | 28.30 | 28.00 | 28.17 | 4,196,901 | -0.98(-3.36%) |
Dec 18, 2020 | 29.06 | 29.27 | 29.00 | 29.15 | 2,830,700 | +0.84(+2.97%) |
Dec 17, 2020 | 28.36 | 28.40 | 28.10 | 28.31 | 4,714,871 | -0.05(-0.18%) |
Dec 16, 2020 | 28.50 | 28.64 | 28.25 | 28.36 | 4,813,291 | -0.09(-0.32%) |
Dec 15, 2020 | 28.60 | 28.66 | 28.38 | 28.45 | 2,471,162 | -0.08(-0.28%) |
Dec 14, 2020 | 28.63 | 28.69 | 28.42 | 28.53 | 3,398,279 | +0.24(+0.85%) |
Dec 11, 2020 | 28.63 | 28.65 | 28.22 | 28.29 | 4,485,900 | -0.56(-1.94%) |
Dec 10, 2020 | 28.83 | 29.05 | 28.76 | 28.85 | 3,674,334 | -0.14(-0.48%) |
Dec 09, 2020 | 29.22 | 29.23 | 28.90 | 28.99 | 3,753,769 | -0.34(-1.16%) |
Dec 08, 2020 | 29.37 | 29.39 | 29.18 | 29.33 | 3,320,521 | -0.32(-1.08%) |
Dec 07, 2020 | 29.85 | 29.85 | 29.31 | 29.65 | 5,318,795 | -0.18(-0.60%) |
Dec 04, 2020 | 30.05 | 30.14 | 29.67 | 29.83 | 4,729,400 | -0.52(-1.71%) |
Dec 03, 2020 | 30.43 | 30.52 | 30.04 | 30.35 | 2,472,296 | +0.08(+0.26%) |
Dec 02, 2020 | 30.01 | 30.36 | 30.00 | 30.27 | 1,689,466 | +0.54(+1.82%) |
Dec 01, 2020 | 29.97 | 29.99 | 29.70 | 29.73 | 1,806,740 | -0.12(-0.40%) |
Nov 30, 2020 | 30.33 | 30.33 | 29.81 | 29.85 | 1,938,905 | -0.66(-2.16%) |
Nov 27, 2020 | 30.57 | 30.65 | 30.46 | 30.51 | 1,191,500 | +0.11(+0.36%) |
Nov 25, 2020 | 30.80 | 30.80 | 30.30 | 30.40 | 2,753,900 | -0.42(-1.36%) |
Nov 24, 2020 | 30.31 | 31.10 | 30.22 | 30.82 | 3,410,878 | +0.88(+2.94%) |
Nov 23, 2020 | 30.17 | 30.17 | 29.84 | 29.94 | 2,083,020 | -0.38(-1.25%) |
Nov 20, 2020 | 30.31 | 30.37 | 30.17 | 30.32 | 1,851,000 | +0.09(+0.30%) |
Nov 19, 2020 | 30.42 | 30.45 | 30.12 | 30.23 | 2,187,246 | +0.10(+0.33%) |
Nov 18, 2020 | 30.60 | 30.61 | 30.05 | 30.13 | 2,554,238 | -0.65(-2.11%) |
Nov 17, 2020 | 31.05 | 31.05 | 30.74 | 30.78 | 2,732,715 | -0.76(-2.41%) |
Nov 16, 2020 | 31.55 | 31.60 | 31.21 | 31.54 | 1,815,171 | -0.17(-0.54%) |
Nov 13, 2020 | 31.75 | 32.14 | 31.60 | 31.71 | 3,362,500 | -1.38(-4.17%) |
Nov 12, 2020 | 34.00 | 34.01 | 33.00 | 33.09 | 2,486,615 | -1.38(-4.00%) |
Nov 11, 2020 | 34.47 | 34.69 | 34.13 | 34.47 | 1,416,095 | +1.19(+3.58%) |
Nov 10, 2020 | 33.44 | 33.54 | 33.26 | 33.28 | 1,175,437 | -0.06(-0.18%) |
Nov 09, 2020 | 33.43 | 33.68 | 33.13 | 33.34 | 1,458,790 | +0.36(+1.09%) |
Nov 06, 2020 | 32.74 | 33.03 | 32.69 | 32.98 | 1,184,100 | +0.44(+1.35%) |
Nov 05, 2020 | 32.45 | 32.63 | 32.31 | 32.54 | 1,445,148 | +0.83(+2.62%) |
Nov 04, 2020 | 31.56 | 31.90 | 31.44 | 31.71 | 1,526,134 | -0.13(-0.41%) |
Nov 03, 2020 | 31.56 | 32.01 | 31.54 | 31.84 | 1,104,449 | +0.41(+1.30%) |
Nov 02, 2020 | 31.46 | 31.65 | 31.21 | 31.43 | 990,391 | +0.70(+2.28%) |
Oct 30, 2020 | 30.71 | 30.91 | 30.59 | 30.73 | 1,684,900 | -0.32(-1.03%) |
Oct 29, 2020 | 31.20 | 31.24 | 30.85 | 31.05 | 1,298,938 | -0.26(-0.83%) |
Oct 28, 2020 | 31.88 | 31.99 | 31.27 | 31.31 | 1,487,772 | -1.20(-3.69%) |
Oct 27, 2020 | 32.35 | 32.56 | 32.27 | 32.51 | 786,035 | -0.21(-0.64%) |
Oct 26, 2020 | 32.85 | 32.85 | 32.52 | 32.72 | 826,145 | -0.15(-0.46%) |
Oct 23, 2020 | 32.94 | 32.94 | 32.70 | 32.87 | 530,700 | +0.21(+0.64%) |
Oct 22, 2020 | 32.75 | 32.87 | 32.48 | 32.66 | 1,252,880 | -0.63(-1.89%) |
Oct 21, 2020 | 33.00 | 33.49 | 33.00 | 33.29 | 1,054,846 | +0.83(+2.56%) |
Oct 20, 2020 | 32.35 | 32.50 | 32.25 | 32.46 | 632,844 | +0.36(+1.12%) |
Oct 19, 2020 | 32.37 | 32.37 | 32.05 | 32.10 | 1,046,045 | -0.19(-0.59%) |
Oct 16, 2020 | 32.38 | 32.48 | 32.13 | 32.29 | 772,300 | -0.04(-0.12%) |
Oct 15, 2020 | 32.42 | 32.43 | 32.26 | 32.33 | 701,871 | -0.49(-1.49%) |
Oct 14, 2020 | 32.80 | 32.95 | 32.80 | 32.82 | 1,009,885 | +0.11(+0.34%) |
Oct 13, 2020 | 32.87 | 32.96 | 32.65 | 32.71 | 736,699 | -0.23(-0.70%) |
Oct 12, 2020 | 32.83 | 32.98 | 32.75 | 32.94 | 869,722 | +0.55(+1.70%) |
Oct 09, 2020 | 32.46 | 32.46 | 32.16 | 32.39 | 1,009,700 | -0.22(-0.67%) |
Oct 08, 2020 | 32.65 | 32.65 | 32.46 | 32.61 | 1,038,496 | -0.08(-0.24%) |
Oct 07, 2020 | 32.42 | 32.73 | 32.35 | 32.69 | 1,235,827 | +0.73(+2.28%) |
Oct 06, 2020 | 32.14 | 32.15 | 31.84 | 31.96 | 1,011,748 | -0.32(-0.99%) |
Oct 05, 2020 | 32.14 | 32.30 | 32.05 | 32.28 | 1,007,660 | -0.04(-0.12%) |
Oct 02, 2020 | 32.17 | 32.60 | 32.17 | 32.32 | 877,000 | -0.18(-0.55%) |