Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.04 | 29.04 | 29.04 | 6,182,257 | +0.13(+0.46%) | |
Dec 30, 2020 | 28.70 | 28.96 | 28.64 | 28.91 | 6,182,257 | +0.32(+1.12%) |
Dec 29, 2020 | 29.10 | 29.19 | 28.38 | 28.59 | 8,561,865 | -0.42(-1.45%) |
Dec 28, 2020 | 28.98 | 29.20 | 28.91 | 29.00 | 5,225,300 | +0.19(+0.66%) |
Dec 24, 2020 | 28.73 | 28.87 | 28.53 | 28.82 | 2,738,424 | +0.12(+0.42%) |
Dec 23, 2020 | 28.76 | 28.96 | 28.55 | 28.69 | 12,585,352 | +0.04(+0.13%) |
Dec 22, 2020 | 28.56 | 28.86 | 28.51 | 28.66 | 15,238,717 | -0.04(-0.16%) |
Dec 21, 2020 | 28.41 | 28.92 | 28.34 | 28.70 | 8,634,630 | -0.31(-1.07%) |
Dec 18, 2020 | 28.95 | 29.11 | 28.62 | 29.01 | 17,616,166 | +0.04(+0.12%) |
Dec 17, 2020 | 28.59 | 29.11 | 28.59 | 28.98 | 9,210,684 | +0.46(+1.63%) |
Dec 16, 2020 | 28.82 | 28.92 | 28.47 | 28.51 | 9,502,329 | -0.36(-1.24%) |
Dec 15, 2020 | 28.76 | 28.97 | 28.43 | 28.87 | 12,442,621 | +0.42(+1.46%) |
Dec 14, 2020 | 29.19 | 29.23 | 28.44 | 28.45 | 8,163,442 | -0.48(-1.67%) |
Dec 11, 2020 | 28.55 | 29.02 | 28.48 | 28.94 | 10,455,887 | +0.14(+0.48%) |
Dec 10, 2020 | 28.66 | 28.98 | 28.65 | 28.80 | 13,542,991 | -0.55(-1.89%) |
Dec 09, 2020 | 29.34 | 29.53 | 29.18 | 29.35 | 8,867,045 | +0.07(+0.25%) |
Dec 08, 2020 | 29.17 | 29.47 | 29.11 | 29.28 | 11,584,688 | -0.17(-0.58%) |
Dec 07, 2020 | 29.26 | 29.54 | 29.15 | 29.45 | 13,926,842 | +0.06(+0.20%) |
Dec 04, 2020 | 29.00 | 29.43 | 28.95 | 29.39 | 14,608,680 | +0.45(+1.57%) |
Dec 03, 2020 | 29.12 | 29.31 | 28.79 | 28.94 | 16,002,898 | -0.08(-0.28%) |
Dec 02, 2020 | 28.81 | 29.24 | 28.81 | 29.02 | 15,852,770 | +0.02(+0.07%) |
Dec 01, 2020 | 29.09 | 29.47 | 28.91 | 29.00 | 15,527,641 | +0.18(+0.63%) |
Nov 30, 2020 | 29.15 | 29.39 | 28.79 | 28.82 | 20,758,656 | -0.40(-1.36%) |
Nov 27, 2020 | 29.60 | 29.67 | 29.16 | 29.21 | 4,313,104 | -0.22(-0.75%) |
Nov 25, 2020 | 29.67 | 29.71 | 29.22 | 29.43 | 7,443,446 | -0.22(-0.73%) |
Nov 24, 2020 | 29.82 | 29.82 | 29.43 | 29.65 | 24,353,770 | +0.27(+0.93%) |
Nov 23, 2020 | 29.34 | 29.57 | 29.12 | 29.38 | 9,644,493 | +0.17(+0.57%) |
Nov 20, 2020 | 29.21 | 29.45 | 29.02 | 29.21 | 6,681,301 | -0.05(-0.17%) |
Nov 19, 2020 | 28.99 | 29.31 | 28.78 | 29.26 | 8,698,120 | +0.12(+0.40%) |
Nov 18, 2020 | 29.63 | 29.88 | 29.13 | 29.14 | 8,250,880 | -0.37(-1.26%) |
Nov 17, 2020 | 29.30 | 29.65 | 29.18 | 29.52 | 7,696,348 | -0.16(-0.54%) |
Nov 16, 2020 | 29.43 | 29.70 | 29.13 | 29.68 | 11,248,836 | +0.77(+2.65%) |
Nov 13, 2020 | 28.75 | 29.25 | 28.63 | 28.91 | 10,683,814 | +0.28(+0.97%) |
Nov 12, 2020 | 28.56 | 28.89 | 28.37 | 28.63 | 12,756,553 | -0.10(-0.34%) |
Nov 11, 2020 | 29.23 | 29.32 | 28.50 | 28.73 | 13,766,890 | -0.43(-1.49%) |
Nov 10, 2020 | 28.00 | 29.32 | 27.82 | 29.17 | 22,450,604 | +1.02(+3.63%) |
Nov 09, 2020 | 28.96 | 29.90 | 28.09 | 28.14 | 18,686,524 | +0.64(+2.34%) |
Nov 06, 2020 | 27.82 | 27.98 | 27.32 | 27.50 | 9,058,303 | -0.27(-0.98%) |
Nov 05, 2020 | 27.29 | 28.05 | 27.12 | 27.77 | 19,126,028 | +0.70(+2.59%) |
Nov 04, 2020 | 27.28 | 27.94 | 26.98 | 27.07 | 20,209,880 | +0.19(+0.72%) |
Nov 03, 2020 | 26.37 | 27.06 | 26.24 | 26.87 | 17,528,410 | +0.79(+3.01%) |
Nov 02, 2020 | 25.63 | 26.20 | 25.29 | 26.09 | 18,260,088 | +0.90(+3.57%) |
Oct 30, 2020 | 24.78 | 25.21 | 24.73 | 25.19 | 18,439,702 | +0.33(+1.35%) |
Oct 29, 2020 | 24.15 | 25.19 | 24.06 | 24.85 | 17,255,322 | +0.63(+2.58%) |
Oct 28, 2020 | 24.40 | 24.75 | 24.17 | 24.23 | 19,431,646 | -0.69(-2.77%) |
Oct 27, 2020 | 25.21 | 25.36 | 24.77 | 24.92 | 17,117,136 | -0.25(-0.99%) |
Oct 26, 2020 | 25.63 | 25.65 | 24.99 | 25.17 | 10,441,138 | -0.77(-2.98%) |
Oct 23, 2020 | 26.07 | 26.35 | 25.64 | 25.94 | 9,960,529 | -0.14(-0.54%) |
Oct 22, 2020 | 26.22 | 27.06 | 25.85 | 26.08 | 22,415,296 | +0.96(+3.82%) |
Oct 21, 2020 | 25.27 | 25.55 | 25.09 | 25.12 | 14,662,294 | -0.45(-1.76%) |
Oct 20, 2020 | 25.30 | 25.92 | 25.26 | 25.57 | 8,789,459 | +0.34(+1.37%) |
Oct 19, 2020 | 25.47 | 25.80 | 25.15 | 25.22 | 9,737,548 | -0.34(-1.32%) |
Oct 16, 2020 | 25.83 | 25.96 | 25.55 | 25.56 | 16,578,841 | -0.29(-1.14%) |
Oct 15, 2020 | 25.39 | 25.89 | 25.30 | 25.86 | 8,585,231 | +0.18(+0.70%) |
Oct 14, 2020 | 25.36 | 25.93 | 25.36 | 25.68 | 12,948,472 | +0.41(+1.62%) |
Oct 13, 2020 | 25.69 | 25.84 | 25.20 | 25.27 | 13,548,679 | -0.12(-0.47%) |
Oct 12, 2020 | 25.19 | 25.59 | 25.03 | 25.39 | 14,725,027 | +0.34(+1.38%) |
Oct 09, 2020 | 24.88 | 25.19 | 24.88 | 25.04 | 6,655,917 | +0.25(+0.99%) |
Oct 08, 2020 | 25.18 | 25.27 | 24.63 | 24.80 | 10,794,802 | -0.31(-1.25%) |
Oct 07, 2020 | 24.61 | 25.26 | 24.58 | 25.11 | 10,957,159 | +0.63(+2.57%) |
Oct 06, 2020 | 24.88 | 25.02 | 24.40 | 24.48 | 10,332,667 | -0.33(-1.31%) |
Oct 05, 2020 | 24.73 | 24.98 | 24.67 | 24.81 | 8,979,183 | +0.19(+0.76%) |
Oct 02, 2020 | 24.50 | 24.85 | 24.35 | 24.62 | 11,123,176 | +0.09(+0.38%) |