Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.63 | 32.63 | 32.63 | 2,493,638 | +0.03(+0.08%) | |
Dec 30, 2020 | 32.45 | 32.77 | 32.40 | 32.60 | 2,493,638 | +0.30(+0.93%) |
Dec 29, 2020 | 32.97 | 32.97 | 32.18 | 32.30 | 2,083,156 | -0.50(-1.52%) |
Dec 28, 2020 | 33.04 | 33.22 | 32.76 | 32.80 | 1,913,872 | -0.07(-0.22%) |
Dec 24, 2020 | 33.08 | 33.16 | 32.58 | 32.87 | 1,313,764 | -0.07(-0.22%) |
Dec 23, 2020 | 32.95 | 33.28 | 32.81 | 32.95 | 4,628,264 | +0.25(+0.78%) |
Dec 22, 2020 | 32.82 | 33.04 | 32.55 | 32.69 | 3,684,488 | +0.11(+0.33%) |
Dec 21, 2020 | 32.32 | 32.66 | 31.75 | 32.58 | 6,030,792 | -0.26(-0.80%) |
Dec 18, 2020 | 33.18 | 33.21 | 32.49 | 32.85 | 7,817,599 | -0.32(-0.96%) |
Dec 17, 2020 | 33.02 | 33.17 | 32.85 | 33.16 | 4,635,954 | +0.32(+0.97%) |
Dec 16, 2020 | 33.59 | 33.62 | 32.64 | 32.85 | 5,056,172 | -0.71(-2.11%) |
Dec 15, 2020 | 33.52 | 33.63 | 32.90 | 33.55 | 4,881,086 | +0.19(+0.57%) |
Dec 14, 2020 | 33.50 | 33.91 | 33.13 | 33.36 | 6,352,973 | +1.06(+3.28%) |
Dec 11, 2020 | 32.89 | 33.13 | 32.13 | 32.30 | 6,903,801 | -1.39(-4.12%) |
Dec 10, 2020 | 34.06 | 34.06 | 33.42 | 33.69 | 4,567,415 | -0.44(-1.30%) |
Dec 09, 2020 | 34.44 | 34.84 | 34.10 | 34.13 | 4,429,461 | -0.24(-0.71%) |
Dec 08, 2020 | 33.91 | 34.42 | 33.87 | 34.38 | 3,149,387 | +0.32(+0.93%) |
Dec 07, 2020 | 34.24 | 34.29 | 33.84 | 34.06 | 2,872,985 | -0.34(-0.97%) |
Dec 04, 2020 | 33.71 | 34.40 | 33.64 | 34.40 | 3,869,465 | +0.75(+2.24%) |
Dec 03, 2020 | 33.83 | 34.17 | 33.57 | 33.64 | 4,244,989 | -0.62(-1.80%) |
Dec 02, 2020 | 33.81 | 34.39 | 33.75 | 34.26 | 4,233,986 | +0.38(+1.12%) |
Dec 01, 2020 | 34.25 | 34.36 | 33.73 | 33.88 | 4,061,310 | -0.04(-0.11%) |
Nov 30, 2020 | 33.62 | 33.91 | 33.23 | 33.91 | 5,845,029 | +0.30(+0.89%) |
Nov 27, 2020 | 33.81 | 34.08 | 33.58 | 33.62 | 1,562,460 | -0.19(-0.56%) |
Nov 25, 2020 | 33.96 | 34.01 | 33.61 | 33.81 | 2,066,142 | -0.18(-0.53%) |
Nov 24, 2020 | 33.53 | 34.06 | 33.47 | 33.99 | 4,767,111 | +0.79(+2.38%) |
Nov 23, 2020 | 33.12 | 33.38 | 32.90 | 33.20 | 2,180,193 | +0.30(+0.91%) |
Nov 20, 2020 | 32.85 | 33.13 | 32.65 | 32.90 | 3,083,986 | -0.03(-0.08%) |
Nov 19, 2020 | 32.46 | 33.03 | 32.31 | 32.93 | 2,557,443 | +0.22(+0.67%) |
Nov 18, 2020 | 33.17 | 33.23 | 32.71 | 32.71 | 3,018,584 | -0.35(-1.07%) |
Nov 17, 2020 | 33.20 | 33.38 | 32.86 | 33.06 | 3,109,829 | -0.45(-1.35%) |
Nov 16, 2020 | 33.04 | 33.65 | 32.68 | 33.52 | 4,450,603 | +1.04(+3.21%) |
Nov 13, 2020 | 31.99 | 32.64 | 31.94 | 32.47 | 2,781,005 | +0.83(+2.64%) |
Nov 12, 2020 | 32.29 | 32.36 | 31.33 | 31.64 | 3,806,049 | -0.77(-2.38%) |
Nov 11, 2020 | 32.70 | 32.72 | 32.20 | 32.41 | 2,892,231 | -0.04(-0.11%) |
Nov 10, 2020 | 32.35 | 32.62 | 32.11 | 32.45 | 5,305,459 | +0.31(+0.95%) |
Nov 09, 2020 | 32.73 | 33.40 | 32.09 | 32.14 | 7,609,584 | +0.87(+2.79%) |
Nov 06, 2020 | 31.06 | 31.38 | 30.98 | 31.27 | 3,048,118 | +0.20(+0.64%) |
Nov 05, 2020 | 30.82 | 31.38 | 30.75 | 31.07 | 4,058,454 | +0.84(+2.77%) |
Nov 04, 2020 | 30.15 | 30.92 | 29.64 | 30.23 | 4,327,357 | -0.10(-0.33%) |
Nov 03, 2020 | 29.72 | 30.53 | 29.72 | 30.33 | 3,280,603 | +1.08(+3.70%) |
Nov 02, 2020 | 29.11 | 29.54 | 28.84 | 29.25 | 3,993,119 | +0.45(+1.56%) |
Oct 30, 2020 | 28.74 | 28.93 | 28.18 | 28.80 | 4,999,416 | -0.12(-0.40%) |
Oct 29, 2020 | 28.54 | 29.21 | 28.33 | 28.92 | 4,820,771 | +0.33(+1.17%) |
Oct 28, 2020 | 28.92 | 29.32 | 28.48 | 28.58 | 7,273,446 | -1.01(-3.41%) |
Oct 27, 2020 | 30.91 | 31.03 | 29.38 | 29.59 | 9,751,176 | -1.26(-4.09%) |
Oct 26, 2020 | 31.62 | 31.62 | 30.79 | 30.85 | 6,454,548 | -1.18(-3.68%) |
Oct 23, 2020 | 32.08 | 32.11 | 31.78 | 32.03 | 3,092,635 | +0.08(+0.25%) |
Oct 22, 2020 | 31.53 | 32.07 | 31.48 | 31.95 | 2,639,178 | +0.42(+1.34%) |
Oct 21, 2020 | 31.41 | 31.94 | 31.29 | 31.53 | 4,138,120 | +0.14(+0.46%) |
Oct 20, 2020 | 31.44 | 31.83 | 31.28 | 31.38 | 3,088,749 | +0.22(+0.69%) |
Oct 19, 2020 | 31.79 | 31.93 | 31.05 | 31.17 | 2,584,399 | -0.52(-1.65%) |
Oct 16, 2020 | 31.58 | 31.87 | 31.43 | 31.69 | 3,983,524 | +0.20(+0.63%) |
Oct 15, 2020 | 30.73 | 31.51 | 30.72 | 31.49 | 4,446,767 | +0.41(+1.33%) |
Oct 14, 2020 | 31.46 | 31.57 | 30.87 | 31.08 | 4,787,928 | -0.33(-1.06%) |
Oct 13, 2020 | 31.19 | 31.88 | 30.88 | 31.41 | 7,273,732 | +0.22(+0.69%) |
Oct 12, 2020 | 31.51 | 31.56 | 31.17 | 31.19 | 4,571,626 | -0.14(-0.43%) |
Oct 09, 2020 | 31.89 | 32.02 | 31.27 | 31.33 | 4,163,145 | -0.41(-1.28%) |
Oct 08, 2020 | 31.71 | 32.28 | 31.62 | 31.73 | 4,726,039 | +0.15(+0.49%) |
Oct 07, 2020 | 30.56 | 31.61 | 30.52 | 31.58 | 5,105,851 | +1.30(+4.28%) |
Oct 06, 2020 | 30.30 | 30.93 | 30.24 | 30.28 | 5,914,348 | +0.08(+0.27%) |
Oct 05, 2020 | 29.95 | 30.37 | 29.73 | 30.20 | 4,155,334 | +0.65(+2.19%) |
Oct 02, 2020 | 28.84 | 29.82 | 28.83 | 29.55 | 4,296,696 | +0.25(+0.86%) |