Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.62 | 32.62 | 32.62 | 1,679,895 | +0.27(+0.83%) | |
Dec 30, 2020 | 32.54 | 32.93 | 32.34 | 32.35 | 1,679,895 | -0.18(-0.54%) |
Dec 29, 2020 | 32.83 | 32.94 | 32.23 | 32.53 | 7,592,489 | +0.00(+0.00%) |
Dec 28, 2020 | 32.29 | 32.71 | 32.18 | 32.53 | 1,876,272 | +0.38(+1.17%) |
Dec 24, 2020 | 32.13 | 32.24 | 31.88 | 32.15 | 451,544 | +0.08(+0.23%) |
Dec 23, 2020 | 32.13 | 32.51 | 31.85 | 32.08 | 1,430,405 | +0.02(+0.05%) |
Dec 22, 2020 | 32.00 | 32.41 | 31.79 | 32.06 | 1,307,270 | +0.07(+0.21%) |
Dec 21, 2020 | 32.20 | 32.32 | 31.35 | 31.99 | 2,420,585 | -0.27(-0.83%) |
Dec 18, 2020 | 32.88 | 33.31 | 32.17 | 32.26 | 5,156,207 | -0.54(-1.65%) |
Dec 17, 2020 | 32.44 | 33.10 | 32.30 | 32.80 | 2,093,217 | +0.42(+1.29%) |
Dec 16, 2020 | 31.89 | 32.58 | 31.63 | 32.39 | 2,417,109 | +0.67(+2.12%) |
Dec 15, 2020 | 31.22 | 31.83 | 31.16 | 31.71 | 1,622,174 | +0.69(+2.24%) |
Dec 14, 2020 | 31.22 | 31.70 | 30.94 | 31.02 | 1,825,433 | +0.06(+0.19%) |
Dec 11, 2020 | 30.39 | 31.07 | 30.39 | 30.96 | 2,478,783 | +0.30(+0.97%) |
Dec 10, 2020 | 30.20 | 30.68 | 29.94 | 30.66 | 1,787,735 | +0.41(+1.37%) |
Dec 09, 2020 | 30.07 | 30.41 | 29.98 | 30.25 | 3,115,355 | +0.18(+0.60%) |
Dec 08, 2020 | 29.98 | 30.39 | 29.89 | 30.07 | 1,704,172 | -0.11(-0.36%) |
Dec 07, 2020 | 30.60 | 30.78 | 30.05 | 30.18 | 2,249,623 | -0.61(-1.99%) |
Dec 04, 2020 | 30.60 | 30.84 | 30.46 | 30.79 | 1,649,216 | +0.27(+0.89%) |
Dec 03, 2020 | 29.87 | 30.54 | 29.87 | 30.51 | 2,047,169 | +0.55(+1.82%) |
Dec 02, 2020 | 29.68 | 30.07 | 29.61 | 29.97 | 1,691,401 | +0.18(+0.61%) |
Dec 01, 2020 | 30.39 | 30.57 | 29.55 | 29.79 | 1,804,651 | +0.02(+0.08%) |
Nov 30, 2020 | 30.06 | 30.31 | 29.40 | 29.76 | 8,610,853 | -0.47(-1.56%) |
Nov 27, 2020 | 30.51 | 30.75 | 30.09 | 30.23 | 1,716,815 | -0.36(-1.16%) |
Nov 25, 2020 | 30.58 | 30.89 | 30.03 | 30.59 | 2,504,420 | -0.06(-0.19%) |
Nov 24, 2020 | 30.47 | 30.86 | 30.10 | 30.65 | 2,966,541 | +0.57(+1.90%) |
Nov 23, 2020 | 29.98 | 30.56 | 29.97 | 30.08 | 2,922,181 | +0.26(+0.89%) |
Nov 20, 2020 | 29.41 | 29.84 | 29.22 | 29.81 | 1,847,176 | +0.29(+0.98%) |
Nov 19, 2020 | 29.24 | 29.73 | 28.85 | 29.52 | 2,400,887 | +0.00(+0.00%) |
Nov 18, 2020 | 29.48 | 30.04 | 29.48 | 29.52 | 2,095,328 | +0.08(+0.28%) |
Nov 17, 2020 | 29.22 | 29.73 | 29.11 | 29.44 | 1,917,371 | -0.03(-0.11%) |
Nov 16, 2020 | 29.20 | 29.51 | 28.69 | 29.47 | 1,693,914 | +0.89(+3.13%) |
Nov 13, 2020 | 27.88 | 28.73 | 27.79 | 28.58 | 1,465,889 | +0.80(+2.89%) |
Nov 12, 2020 | 28.04 | 28.14 | 27.51 | 27.78 | 1,439,831 | -0.41(-1.47%) |
Nov 11, 2020 | 28.09 | 28.47 | 27.67 | 28.19 | 2,222,169 | +0.12(+0.41%) |
Nov 10, 2020 | 27.68 | 28.28 | 27.53 | 28.07 | 3,035,621 | +0.53(+1.92%) |
Nov 09, 2020 | 29.25 | 29.66 | 27.45 | 27.55 | 4,184,014 | -0.07(-0.27%) |
Nov 06, 2020 | 28.01 | 28.55 | 27.39 | 27.62 | 2,563,674 | -0.04(-0.15%) |
Nov 05, 2020 | 28.25 | 28.46 | 27.26 | 27.66 | 2,697,209 | -0.66(-2.34%) |
Nov 04, 2020 | 27.04 | 28.81 | 26.88 | 28.32 | 2,870,590 | +1.35(+5.00%) |
Nov 03, 2020 | 26.78 | 27.12 | 26.64 | 26.97 | 1,745,559 | +0.55(+2.07%) |
Nov 02, 2020 | 26.30 | 26.69 | 26.09 | 26.43 | 1,534,997 | +0.55(+2.14%) |
Oct 30, 2020 | 25.78 | 26.10 | 25.25 | 25.87 | 1,849,836 | -0.03(-0.13%) |
Oct 29, 2020 | 25.22 | 26.33 | 25.07 | 25.91 | 1,867,841 | +0.86(+3.43%) |
Oct 28, 2020 | 25.01 | 25.21 | 24.66 | 25.05 | 2,242,147 | -0.38(-1.50%) |
Oct 27, 2020 | 26.38 | 26.40 | 25.41 | 25.43 | 2,717,082 | -1.03(-3.91%) |
Oct 26, 2020 | 26.93 | 27.12 | 26.26 | 26.46 | 2,016,133 | -0.78(-2.85%) |
Oct 23, 2020 | 26.13 | 27.46 | 26.10 | 27.24 | 2,239,708 | +1.30(+5.00%) |
Oct 22, 2020 | 26.90 | 27.19 | 25.81 | 25.94 | 3,175,345 | -0.75(-2.82%) |
Oct 21, 2020 | 26.69 | 26.83 | 26.36 | 26.69 | 1,612,601 | -0.16(-0.59%) |
Oct 20, 2020 | 26.74 | 27.13 | 26.55 | 26.85 | 1,815,710 | +0.26(+0.96%) |
Oct 19, 2020 | 27.80 | 28.04 | 26.56 | 26.59 | 1,245,376 | -1.07(-3.89%) |
Oct 16, 2020 | 27.44 | 27.81 | 27.02 | 27.67 | 1,115,198 | +0.22(+0.81%) |
Oct 15, 2020 | 27.00 | 27.58 | 26.81 | 27.45 | 784,352 | +0.16(+0.58%) |
Oct 14, 2020 | 27.55 | 27.83 | 27.20 | 27.29 | 936,401 | -0.38(-1.37%) |
Oct 13, 2020 | 27.96 | 28.02 | 27.48 | 27.67 | 1,567,879 | -0.43(-1.53%) |
Oct 12, 2020 | 27.72 | 28.18 | 27.63 | 28.10 | 908,625 | +0.41(+1.49%) |
Oct 09, 2020 | 28.10 | 28.16 | 27.69 | 27.69 | 2,193,151 | -0.03(-0.12%) |
Oct 08, 2020 | 27.90 | 27.93 | 27.53 | 27.72 | 1,107,276 | +0.12(+0.42%) |
Oct 07, 2020 | 27.87 | 28.24 | 27.50 | 27.60 | 1,409,063 | -0.05(-0.18%) |
Oct 06, 2020 | 27.97 | 28.19 | 27.62 | 27.65 | 1,806,631 | -0.09(-0.33%) |
Oct 05, 2020 | 27.69 | 28.22 | 27.60 | 27.74 | 1,380,032 | +0.41(+1.51%) |
Oct 02, 2020 | 25.90 | 27.45 | 25.78 | 27.33 | 2,022,763 | +0.96(+3.64%) |