Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.88 | 36.88 | 36.88 | 1,321,285 | +0.47(+1.29%) | |
Dec 30, 2020 | 36.26 | 36.95 | 36.03 | 36.41 | 1,321,285 | +0.14(+0.40%) |
Dec 29, 2020 | 36.28 | 36.40 | 35.87 | 36.26 | 868,277 | +0.34(+0.93%) |
Dec 28, 2020 | 36.61 | 36.64 | 35.79 | 35.93 | 1,451,473 | -0.14(-0.40%) |
Dec 24, 2020 | 36.13 | 36.26 | 35.65 | 36.07 | 726,754 | +0.11(+0.29%) |
Dec 23, 2020 | 35.78 | 36.15 | 35.53 | 35.97 | 1,895,295 | +0.45(+1.27%) |
Dec 22, 2020 | 35.48 | 35.77 | 34.80 | 35.52 | 2,593,051 | -0.08(-0.22%) |
Dec 21, 2020 | 35.11 | 35.78 | 34.46 | 35.59 | 2,015,234 | -0.33(-0.91%) |
Dec 18, 2020 | 36.38 | 36.69 | 35.73 | 35.92 | 2,218,974 | -0.42(-1.16%) |
Dec 17, 2020 | 36.02 | 36.34 | 35.18 | 36.34 | 1,928,549 | +0.53(+1.47%) |
Dec 16, 2020 | 36.38 | 36.58 | 35.57 | 35.81 | 2,824,438 | -0.70(-1.92%) |
Dec 15, 2020 | 37.01 | 37.01 | 35.55 | 36.51 | 1,588,963 | +0.82(+2.31%) |
Dec 14, 2020 | 36.39 | 36.72 | 35.62 | 35.69 | 3,233,329 | -0.34(-0.96%) |
Dec 11, 2020 | 36.29 | 36.65 | 35.94 | 36.03 | 1,104,896 | -0.44(-1.21%) |
Dec 10, 2020 | 36.38 | 36.82 | 35.83 | 36.48 | 1,568,139 | -0.36(-0.99%) |
Dec 09, 2020 | 36.83 | 37.12 | 36.03 | 36.84 | 1,988,225 | +0.39(+1.08%) |
Dec 08, 2020 | 35.95 | 37.00 | 35.95 | 36.45 | 1,363,673 | +0.14(+0.40%) |
Dec 07, 2020 | 36.26 | 36.72 | 36.03 | 36.30 | 1,678,354 | -0.34(-0.92%) |
Dec 04, 2020 | 35.60 | 36.80 | 35.47 | 36.64 | 2,180,054 | +1.46(+4.14%) |
Dec 03, 2020 | 35.23 | 35.97 | 34.47 | 35.18 | 2,124,841 | +0.23(+0.66%) |
Dec 02, 2020 | 34.67 | 34.98 | 33.55 | 34.95 | 1,659,591 | -0.20(-0.57%) |
Dec 01, 2020 | 34.23 | 35.40 | 34.14 | 35.15 | 2,093,364 | +1.61(+4.80%) |
Nov 30, 2020 | 34.36 | 34.49 | 33.42 | 33.54 | 2,682,717 | -1.03(-2.97%) |
Nov 27, 2020 | 34.85 | 35.06 | 34.37 | 34.57 | 750,844 | -0.16(-0.47%) |
Nov 25, 2020 | 35.01 | 35.41 | 34.56 | 34.73 | 1,332,870 | -0.57(-1.62%) |
Nov 24, 2020 | 34.74 | 35.74 | 34.69 | 35.30 | 2,886,004 | +1.07(+3.13%) |
Nov 23, 2020 | 34.29 | 34.37 | 33.38 | 34.23 | 1,402,672 | +0.32(+0.96%) |
Nov 20, 2020 | 33.37 | 34.29 | 32.98 | 33.91 | 2,096,902 | +0.22(+0.65%) |
Nov 19, 2020 | 32.32 | 33.78 | 31.54 | 33.69 | 2,051,117 | +1.23(+3.80%) |
Nov 18, 2020 | 33.26 | 33.44 | 32.42 | 32.46 | 1,837,347 | -0.74(-2.22%) |
Nov 17, 2020 | 32.57 | 33.52 | 31.84 | 33.19 | 4,659,324 | -0.37(-1.11%) |
Nov 16, 2020 | 33.64 | 33.84 | 32.76 | 33.57 | 2,849,808 | +0.90(+2.75%) |
Nov 13, 2020 | 32.06 | 32.82 | 31.93 | 32.67 | 1,774,962 | +1.18(+3.73%) |
Nov 12, 2020 | 32.71 | 32.87 | 31.15 | 31.49 | 2,465,038 | -1.89(-5.67%) |
Nov 11, 2020 | 34.61 | 34.64 | 32.86 | 33.38 | 3,011,997 | -1.18(-3.43%) |
Nov 10, 2020 | 33.69 | 35.26 | 33.69 | 34.57 | 3,275,689 | +1.01(+3.02%) |
Nov 09, 2020 | 32.96 | 35.38 | 32.49 | 33.56 | 6,577,270 | +4.27(+14.58%) |
Nov 06, 2020 | 29.04 | 29.53 | 28.78 | 29.28 | 2,855,178 | +0.39(+1.36%) |
Nov 05, 2020 | 27.62 | 29.07 | 27.21 | 28.89 | 1,985,047 | +1.73(+6.37%) |
Nov 04, 2020 | 27.31 | 28.01 | 26.52 | 27.16 | 1,278,818 | -0.29(-1.04%) |
Nov 03, 2020 | 27.51 | 27.95 | 27.34 | 27.45 | 1,455,242 | +0.32(+1.16%) |
Nov 02, 2020 | 26.86 | 27.67 | 26.51 | 27.14 | 1,742,194 | +0.63(+2.38%) |
Oct 30, 2020 | 26.76 | 27.19 | 25.94 | 26.50 | 1,863,820 | -0.44(-1.63%) |
Oct 29, 2020 | 26.06 | 27.12 | 25.73 | 26.94 | 2,015,405 | +0.97(+3.75%) |
Oct 28, 2020 | 26.82 | 27.14 | 25.90 | 25.97 | 3,171,086 | -1.51(-5.49%) |
Oct 27, 2020 | 27.43 | 27.78 | 27.08 | 27.48 | 2,398,857 | -0.18(-0.66%) |
Oct 26, 2020 | 28.31 | 28.43 | 27.18 | 27.66 | 2,699,127 | -1.26(-4.36%) |
Oct 23, 2020 | 28.17 | 28.93 | 28.05 | 28.92 | 1,949,015 | +0.93(+3.31%) |
Oct 22, 2020 | 27.38 | 28.39 | 27.38 | 27.99 | 2,458,311 | +0.28(+1.00%) |
Oct 21, 2020 | 27.32 | 28.01 | 27.06 | 27.72 | 2,500,243 | +0.22(+0.80%) |
Oct 20, 2020 | 27.14 | 27.78 | 27.00 | 27.50 | 2,338,589 | +0.77(+2.90%) |
Oct 19, 2020 | 26.95 | 27.55 | 26.71 | 26.72 | 2,217,043 | -0.19(-0.71%) |
Oct 16, 2020 | 26.70 | 27.14 | 26.37 | 26.92 | 2,314,599 | +0.21(+0.79%) |
Oct 15, 2020 | 26.06 | 26.88 | 25.92 | 26.70 | 3,297,808 | +0.43(+1.64%) |
Oct 14, 2020 | 26.28 | 26.75 | 26.05 | 26.28 | 1,989,574 | +0.14(+0.55%) |
Oct 13, 2020 | 26.76 | 27.08 | 26.04 | 26.13 | 2,101,861 | -1.08(-3.97%) |
Oct 12, 2020 | 27.14 | 27.63 | 26.92 | 27.21 | 2,485,031 | -0.01(-0.04%) |
Oct 09, 2020 | 27.14 | 27.62 | 27.04 | 27.22 | 940,178 | +0.20(+0.74%) |
Oct 08, 2020 | 27.05 | 27.11 | 26.69 | 27.02 | 1,549,837 | +0.33(+1.25%) |
Oct 07, 2020 | 26.59 | 26.97 | 26.41 | 26.69 | 1,381,305 | +0.54(+2.05%) |
Oct 06, 2020 | 26.98 | 27.54 | 26.12 | 26.15 | 2,498,420 | -0.42(-1.58%) |
Oct 05, 2020 | 26.85 | 26.93 | 26.13 | 26.57 | 1,965,949 | +0.25(+0.94%) |
Oct 02, 2020 | 24.96 | 26.38 | 24.69 | 26.32 | 1,684,638 | +0.47(+1.81%) |