Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.97 | 37.97 | 37.97 | 149,578 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.24 | 39.05 | 38.23 | 38.59 | 149,578 | +0.43(+1.12%) |
Dec 29, 2020 | 38.90 | 38.99 | 37.60 | 38.16 | 313,707 | -0.52(-1.34%) |
Dec 28, 2020 | 39.80 | 39.80 | 38.57 | 38.67 | 329,079 | -0.68(-1.74%) |
Dec 24, 2020 | 39.32 | 39.60 | 39.01 | 39.36 | 127,665 | +0.32(+0.81%) |
Dec 23, 2020 | 39.24 | 39.76 | 39.00 | 39.04 | 321,166 | +0.07(+0.18%) |
Dec 22, 2020 | 38.92 | 39.32 | 38.20 | 38.97 | 265,641 | +0.37(+0.97%) |
Dec 21, 2020 | 38.52 | 38.77 | 37.60 | 38.59 | 382,623 | -0.61(-1.56%) |
Dec 18, 2020 | 39.13 | 39.97 | 38.86 | 39.20 | 890,636 | +0.26(+0.67%) |
Dec 17, 2020 | 38.20 | 38.99 | 38.20 | 38.94 | 270,406 | +1.09(+2.87%) |
Dec 16, 2020 | 38.28 | 38.51 | 37.44 | 37.85 | 344,105 | -0.02(-0.04%) |
Dec 15, 2020 | 37.40 | 38.11 | 37.09 | 37.87 | 403,187 | +0.71(+1.90%) |
Dec 14, 2020 | 36.73 | 37.63 | 36.66 | 37.16 | 446,743 | +0.89(+2.45%) |
Dec 11, 2020 | 36.04 | 36.46 | 35.90 | 36.27 | 326,088 | +0.07(+0.20%) |
Dec 10, 2020 | 36.18 | 36.51 | 35.73 | 36.20 | 359,565 | -0.28(-0.76%) |
Dec 09, 2020 | 35.64 | 36.64 | 35.64 | 36.48 | 526,703 | +0.85(+2.39%) |
Dec 08, 2020 | 34.98 | 35.67 | 34.55 | 35.63 | 345,158 | +0.25(+0.72%) |
Dec 07, 2020 | 34.80 | 35.50 | 34.74 | 35.38 | 265,649 | +0.66(+1.90%) |
Dec 04, 2020 | 34.50 | 34.74 | 33.92 | 34.72 | 437,512 | +0.37(+1.06%) |
Dec 03, 2020 | 33.95 | 34.74 | 33.68 | 34.35 | 345,187 | +0.65(+1.93%) |
Dec 02, 2020 | 33.80 | 34.17 | 32.70 | 33.70 | 511,096 | -0.29(-0.86%) |
Dec 01, 2020 | 34.97 | 35.10 | 33.97 | 33.99 | 524,395 | -0.36(-1.04%) |
Nov 30, 2020 | 34.44 | 34.79 | 34.07 | 34.35 | 364,327 | -0.13(-0.39%) |
Nov 27, 2020 | 34.72 | 34.89 | 34.19 | 34.49 | 112,059 | -0.20(-0.57%) |
Nov 25, 2020 | 35.17 | 35.33 | 34.40 | 34.69 | 436,374 | -0.35(-1.00%) |
Nov 24, 2020 | 34.79 | 35.26 | 34.48 | 35.03 | 443,341 | +0.47(+1.35%) |
Nov 23, 2020 | 34.62 | 34.96 | 34.34 | 34.57 | 378,998 | +0.17(+0.51%) |
Nov 20, 2020 | 34.85 | 35.02 | 34.29 | 34.39 | 336,051 | -0.91(-2.58%) |
Nov 19, 2020 | 35.04 | 35.62 | 34.71 | 35.30 | 544,010 | +0.38(+1.09%) |
Nov 18, 2020 | 34.80 | 35.35 | 34.64 | 34.92 | 375,004 | +0.21(+0.59%) |
Nov 17, 2020 | 33.64 | 34.87 | 33.01 | 34.72 | 480,540 | +0.93(+2.74%) |
Nov 16, 2020 | 33.16 | 33.82 | 32.62 | 33.79 | 358,284 | +1.24(+3.80%) |
Nov 13, 2020 | 32.47 | 32.93 | 32.34 | 32.55 | 246,075 | +0.59(+1.83%) |
Nov 12, 2020 | 32.49 | 32.49 | 31.34 | 31.97 | 497,486 | -0.67(-2.04%) |
Nov 11, 2020 | 32.68 | 32.68 | 31.82 | 32.63 | 252,494 | +0.36(+1.10%) |
Nov 10, 2020 | 32.11 | 32.66 | 31.77 | 32.28 | 525,892 | +0.70(+2.21%) |
Nov 09, 2020 | 36.32 | 37.84 | 31.47 | 31.58 | 638,758 | -2.61(-7.63%) |
Nov 06, 2020 | 35.20 | 35.20 | 34.12 | 34.19 | 299,707 | -0.78(-2.22%) |
Nov 05, 2020 | 35.01 | 35.41 | 34.55 | 34.96 | 425,398 | +0.31(+0.89%) |
Nov 04, 2020 | 32.81 | 34.74 | 32.55 | 34.65 | 453,217 | +1.07(+3.19%) |
Nov 03, 2020 | 33.20 | 33.72 | 32.31 | 33.58 | 554,767 | +1.21(+3.75%) |
Nov 02, 2020 | 31.16 | 33.16 | 30.68 | 32.37 | 829,787 | +1.96(+6.44%) |
Oct 30, 2020 | 31.64 | 32.13 | 29.93 | 30.41 | 683,586 | +0.86(+2.92%) |
Oct 29, 2020 | 29.48 | 30.07 | 29.35 | 29.55 | 313,965 | -0.23(-0.77%) |
Oct 28, 2020 | 29.27 | 30.22 | 29.24 | 29.78 | 368,359 | -0.39(-1.29%) |
Oct 27, 2020 | 30.63 | 30.77 | 29.73 | 30.17 | 306,067 | -0.45(-1.48%) |
Oct 26, 2020 | 30.62 | 30.74 | 30.00 | 30.62 | 303,075 | -0.44(-1.43%) |
Oct 23, 2020 | 30.92 | 31.52 | 30.80 | 31.06 | 186,008 | +0.27(+0.87%) |
Oct 22, 2020 | 31.72 | 31.97 | 30.44 | 30.79 | 345,837 | -0.59(-1.89%) |
Oct 21, 2020 | 31.70 | 32.37 | 31.27 | 31.39 | 277,771 | -0.12(-0.38%) |
Oct 20, 2020 | 31.08 | 31.99 | 31.06 | 31.51 | 369,024 | +0.66(+2.13%) |
Oct 19, 2020 | 32.17 | 32.42 | 30.79 | 30.85 | 449,602 | -1.06(-3.33%) |
Oct 16, 2020 | 33.17 | 33.28 | 31.88 | 31.91 | 315,734 | -1.29(-3.89%) |
Oct 15, 2020 | 32.66 | 33.31 | 32.49 | 33.20 | 330,320 | +0.01(+0.02%) |
Oct 14, 2020 | 34.37 | 34.68 | 32.92 | 33.20 | 378,430 | -1.14(-3.32%) |
Oct 13, 2020 | 34.50 | 34.89 | 34.08 | 34.34 | 817,106 | -0.24(-0.69%) |
Oct 12, 2020 | 33.63 | 34.60 | 33.46 | 34.57 | 377,979 | +1.25(+3.74%) |
Oct 09, 2020 | 33.51 | 33.80 | 32.98 | 33.33 | 270,079 | +0.05(+0.14%) |
Oct 08, 2020 | 33.80 | 34.00 | 32.77 | 33.28 | 326,119 | -0.19(-0.57%) |
Oct 07, 2020 | 32.74 | 33.61 | 32.67 | 33.47 | 446,628 | +1.30(+4.04%) |
Oct 06, 2020 | 32.41 | 32.90 | 31.98 | 32.17 | 432,198 | +0.18(+0.55%) |
Oct 05, 2020 | 31.88 | 32.16 | 31.46 | 32.00 | 270,601 | +0.70(+2.25%) |
Oct 02, 2020 | 30.35 | 31.55 | 30.19 | 31.29 | 241,553 | +0.28(+0.91%) |