Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.19 | 37.19 | 37.19 | 2,425,709 | -0.84(-2.21%) | |
Dec 30, 2020 | 37.75 | 38.63 | 37.40 | 38.03 | 2,425,709 | +0.44(+1.17%) |
Dec 29, 2020 | 38.72 | 38.72 | 36.94 | 37.59 | 3,250,192 | -1.23(-3.17%) |
Dec 28, 2020 | 39.07 | 39.68 | 38.76 | 38.82 | 2,000,863 | -0.14(-0.36%) |
Dec 24, 2020 | 39.25 | 39.25 | 38.23 | 38.96 | 1,045,200 | -0.23(-0.59%) |
Dec 23, 2020 | 38.08 | 39.34 | 37.69 | 39.19 | 2,441,222 | +1.19(+3.13%) |
Dec 22, 2020 | 38.60 | 38.79 | 37.60 | 38.00 | 3,199,667 | -0.66(-1.71%) |
Dec 21, 2020 | 37.83 | 39.08 | 37.56 | 38.66 | 2,141,200 | +0.03(+0.08%) |
Dec 18, 2020 | 38.82 | 39.27 | 38.07 | 38.63 | 5,893,700 | -0.56(-1.43%) |
Dec 17, 2020 | 38.96 | 39.19 | 37.96 | 39.19 | 2,388,205 | +0.49(+1.27%) |
Dec 16, 2020 | 39.38 | 39.69 | 38.39 | 38.70 | 1,830,367 | -0.62(-1.58%) |
Dec 15, 2020 | 38.74 | 39.32 | 38.32 | 39.32 | 2,303,881 | +1.12(+2.93%) |
Dec 14, 2020 | 40.04 | 40.04 | 37.83 | 38.20 | 8,799,803 | -1.34(-3.39%) |
Dec 11, 2020 | 41.33 | 41.33 | 39.36 | 39.54 | 3,110,500 | -1.48(-3.61%) |
Dec 10, 2020 | 41.05 | 41.46 | 40.60 | 41.02 | 2,364,718 | -0.56(-1.35%) |
Dec 09, 2020 | 40.99 | 42.17 | 40.64 | 41.58 | 3,562,427 | +0.62(+1.51%) |
Dec 08, 2020 | 40.05 | 41.24 | 39.90 | 40.96 | 3,457,864 | +0.72(+1.79%) |
Dec 07, 2020 | 38.24 | 40.58 | 38.21 | 40.24 | 4,137,529 | +1.99(+5.20%) |
Dec 04, 2020 | 38.17 | 38.45 | 36.51 | 38.25 | 3,918,300 | -0.10(-0.26%) |
Dec 03, 2020 | 38.55 | 38.73 | 37.52 | 38.35 | 4,120,883 | -0.32(-0.83%) |
Dec 02, 2020 | 38.59 | 39.99 | 37.94 | 38.67 | 3,729,836 | -0.23(-0.59%) |
Dec 01, 2020 | 39.28 | 39.57 | 38.24 | 38.90 | 3,458,703 | +0.09(+0.23%) |
Nov 30, 2020 | 38.56 | 38.88 | 37.66 | 38.81 | 4,285,443 | -0.03(-0.08%) |
Nov 27, 2020 | 38.75 | 39.08 | 37.73 | 38.84 | 2,950,400 | -0.11(-0.28%) |
Nov 25, 2020 | 38.75 | 39.38 | 38.24 | 38.95 | 3,687,700 | -0.74(-1.86%) |
Nov 24, 2020 | 40.44 | 40.56 | 38.76 | 39.69 | 4,153,310 | -0.76(-1.88%) |
Nov 23, 2020 | 40.50 | 40.82 | 39.44 | 40.45 | 5,469,945 | +0.48(+1.20%) |
Nov 20, 2020 | 39.75 | 40.79 | 38.90 | 39.97 | 7,195,400 | +0.42(+1.06%) |
Nov 19, 2020 | 39.34 | 39.95 | 37.60 | 39.55 | 15,708,692 | +5.94(+17.67%) |
Nov 18, 2020 | 35.54 | 35.92 | 33.58 | 33.61 | 8,651,894 | -1.84(-5.19%) |
Nov 17, 2020 | 34.50 | 35.60 | 34.12 | 35.45 | 5,137,801 | +0.69(+1.99%) |
Nov 16, 2020 | 35.02 | 35.10 | 34.20 | 34.76 | 3,795,321 | +0.42(+1.22%) |
Nov 13, 2020 | 33.62 | 34.66 | 33.53 | 34.34 | 5,093,500 | +1.28(+3.87%) |
Nov 12, 2020 | 34.05 | 34.17 | 32.74 | 33.06 | 2,833,242 | -1.08(-3.16%) |
Nov 11, 2020 | 34.23 | 34.49 | 33.26 | 34.14 | 2,896,628 | +0.09(+0.26%) |
Nov 10, 2020 | 32.82 | 34.05 | 32.41 | 34.05 | 3,301,387 | +1.53(+4.70%) |
Nov 09, 2020 | 35.16 | 35.25 | 32.45 | 32.52 | 5,473,284 | -0.80(-2.40%) |
Nov 06, 2020 | 34.18 | 34.74 | 32.97 | 33.32 | 2,618,700 | -0.72(-2.12%) |
Nov 05, 2020 | 34.01 | 34.44 | 33.41 | 34.04 | 2,242,050 | +0.34(+1.01%) |
Nov 04, 2020 | 33.23 | 34.68 | 32.94 | 33.70 | 3,238,553 | -0.03(-0.09%) |
Nov 03, 2020 | 33.35 | 33.94 | 32.93 | 33.73 | 2,352,394 | +0.71(+2.15%) |
Nov 02, 2020 | 32.31 | 33.54 | 32.19 | 33.02 | 2,683,548 | +1.01(+3.16%) |
Oct 30, 2020 | 32.85 | 33.13 | 31.75 | 32.01 | 2,524,700 | -0.86(-2.62%) |
Oct 29, 2020 | 32.63 | 33.24 | 32.03 | 32.87 | 1,972,360 | +0.60(+1.86%) |
Oct 28, 2020 | 32.68 | 33.07 | 32.16 | 32.27 | 1,808,007 | -1.33(-3.96%) |
Oct 27, 2020 | 34.38 | 34.63 | 33.32 | 33.60 | 1,590,795 | -0.56(-1.64%) |
Oct 26, 2020 | 33.86 | 34.51 | 33.64 | 34.16 | 2,661,218 | -0.60(-1.73%) |
Oct 23, 2020 | 34.00 | 34.79 | 33.36 | 34.76 | 2,817,100 | +0.86(+2.54%) |
Oct 22, 2020 | 32.35 | 34.12 | 31.83 | 33.90 | 3,842,988 | +1.72(+5.34%) |
Oct 21, 2020 | 33.08 | 33.20 | 31.96 | 32.18 | 3,441,976 | -0.92(-2.78%) |
Oct 20, 2020 | 33.39 | 34.13 | 33.05 | 33.10 | 4,094,441 | -0.03(-0.09%) |
Oct 19, 2020 | 34.80 | 35.41 | 32.85 | 33.13 | 7,834,211 | -0.17(-0.51%) |
Oct 16, 2020 | 33.70 | 33.99 | 33.28 | 33.30 | 3,413,800 | -0.31(-0.92%) |
Oct 15, 2020 | 31.57 | 33.70 | 31.42 | 33.61 | 5,358,657 | +1.63(+5.10%) |
Oct 14, 2020 | 32.24 | 32.47 | 31.26 | 31.98 | 4,297,410 | +0.04(+0.13%) |
Oct 13, 2020 | 32.01 | 32.74 | 31.62 | 31.94 | 3,497,116 | -0.11(-0.34%) |
Oct 12, 2020 | 32.37 | 33.09 | 31.71 | 32.05 | 4,596,463 | -0.21(-0.65%) |
Oct 09, 2020 | 32.99 | 33.09 | 31.80 | 32.26 | 3,913,000 | -0.32(-0.98%) |
Oct 08, 2020 | 33.56 | 33.66 | 32.38 | 32.58 | 5,735,701 | -0.41(-1.24%) |
Oct 07, 2020 | 33.01 | 33.39 | 32.58 | 32.99 | 3,260,370 | +0.69(+2.14%) |
Oct 06, 2020 | 33.42 | 33.57 | 32.24 | 32.30 | 3,215,578 | -0.91(-2.74%) |
Oct 05, 2020 | 33.42 | 33.48 | 32.48 | 33.21 | 2,887,901 | +0.08(+0.24%) |
Oct 02, 2020 | 32.15 | 33.43 | 32.00 | 33.13 | 2,814,300 | -0.09(-0.27%) |