Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.81 | 40.81 | 40.81 | 2,374,719 | -1.47(-3.48%) | |
Dec 30, 2020 | 42.09 | 42.84 | 41.74 | 42.28 | 2,374,719 | +0.37(+0.88%) |
Dec 29, 2020 | 41.95 | 42.49 | 40.78 | 41.91 | 3,133,441 | -0.01(-0.02%) |
Dec 28, 2020 | 42.78 | 42.78 | 41.36 | 41.92 | 2,140,769 | -0.35(-0.83%) |
Dec 24, 2020 | 41.60 | 42.28 | 41.36 | 42.27 | 716,700 | +0.71(+1.71%) |
Dec 23, 2020 | 41.22 | 41.73 | 40.62 | 41.56 | 1,667,511 | +0.51(+1.24%) |
Dec 22, 2020 | 40.83 | 41.14 | 40.06 | 41.05 | 1,754,440 | +0.32(+0.79%) |
Dec 21, 2020 | 38.39 | 40.76 | 38.28 | 40.73 | 2,322,768 | +1.29(+3.27%) |
Dec 18, 2020 | 38.81 | 39.94 | 37.96 | 39.44 | 3,017,400 | +1.27(+3.33%) |
Dec 17, 2020 | 36.39 | 38.27 | 36.10 | 38.17 | 1,619,081 | +2.39(+6.68%) |
Dec 16, 2020 | 36.68 | 36.77 | 35.45 | 35.78 | 1,272,482 | -0.62(-1.70%) |
Dec 15, 2020 | 35.75 | 36.64 | 35.32 | 36.40 | 2,375,958 | +0.96(+2.71%) |
Dec 14, 2020 | 36.04 | 36.39 | 35.40 | 35.44 | 1,467,088 | -0.33(-0.92%) |
Dec 11, 2020 | 35.84 | 36.08 | 35.30 | 35.77 | 1,139,700 | -0.26(-0.72%) |
Dec 10, 2020 | 35.10 | 36.10 | 34.76 | 36.03 | 1,013,638 | +0.55(+1.55%) |
Dec 09, 2020 | 35.50 | 36.20 | 35.11 | 35.48 | 1,450,778 | +0.18(+0.51%) |
Dec 08, 2020 | 36.76 | 36.97 | 35.21 | 35.30 | 1,889,890 | -1.70(-4.59%) |
Dec 07, 2020 | 35.74 | 37.34 | 35.24 | 37.00 | 1,667,639 | +1.70(+4.82%) |
Dec 04, 2020 | 35.95 | 36.22 | 34.42 | 35.30 | 2,201,600 | -0.63(-1.75%) |
Dec 03, 2020 | 35.23 | 36.33 | 34.90 | 35.93 | 1,061,270 | +0.70(+1.99%) |
Dec 02, 2020 | 35.66 | 35.97 | 34.71 | 35.23 | 1,755,521 | -0.70(-1.95%) |
Dec 01, 2020 | 38.40 | 38.48 | 35.72 | 35.93 | 1,903,718 | -1.48(-3.96%) |
Nov 30, 2020 | 37.81 | 38.09 | 36.68 | 37.41 | 2,513,312 | -0.52(-1.37%) |
Nov 27, 2020 | 37.30 | 38.09 | 37.25 | 37.93 | 920,900 | +0.60(+1.61%) |
Nov 25, 2020 | 37.13 | 37.52 | 36.54 | 37.33 | 1,256,500 | +0.24(+0.65%) |
Nov 24, 2020 | 37.10 | 37.26 | 36.11 | 37.09 | 1,792,428 | +0.31(+0.84%) |
Nov 23, 2020 | 36.08 | 37.15 | 35.95 | 36.78 | 1,410,784 | +1.02(+2.85%) |
Nov 20, 2020 | 36.49 | 36.50 | 35.45 | 35.76 | 1,755,100 | -0.98(-2.67%) |
Nov 19, 2020 | 36.00 | 36.85 | 35.59 | 36.74 | 1,315,958 | +0.69(+1.91%) |
Nov 18, 2020 | 34.58 | 36.46 | 34.58 | 36.05 | 1,426,257 | +0.24(+0.67%) |
Nov 17, 2020 | 35.25 | 36.19 | 35.04 | 35.81 | 1,901,537 | -0.05(-0.14%) |
Nov 16, 2020 | 36.02 | 36.24 | 35.15 | 35.86 | 1,567,447 | +1.02(+2.94%) |
Nov 13, 2020 | 34.17 | 35.02 | 33.92 | 34.84 | 1,415,200 | +1.01(+2.97%) |
Nov 12, 2020 | 34.16 | 34.70 | 33.49 | 33.83 | 1,172,958 | -0.55(-1.60%) |
Nov 11, 2020 | 33.99 | 34.44 | 33.24 | 34.38 | 1,733,895 | +0.58(+1.72%) |
Nov 10, 2020 | 33.23 | 34.14 | 32.47 | 33.80 | 2,275,363 | +1.59(+4.94%) |
Nov 09, 2020 | 36.23 | 36.88 | 32.14 | 32.21 | 3,532,346 | -1.88(-5.51%) |
Nov 06, 2020 | 34.65 | 34.77 | 33.64 | 34.09 | 4,163,300 | -0.56(-1.62%) |
Nov 05, 2020 | 34.70 | 36.07 | 34.49 | 34.65 | 2,290,553 | +0.55(+1.61%) |
Nov 04, 2020 | 32.44 | 34.49 | 32.31 | 34.10 | 1,766,079 | +1.42(+4.35%) |
Nov 03, 2020 | 34.22 | 34.22 | 31.73 | 32.68 | 2,203,172 | +0.01(+0.03%) |
Nov 02, 2020 | 31.21 | 32.93 | 30.78 | 32.67 | 3,261,762 | +2.37(+7.82%) |
Oct 30, 2020 | 32.00 | 32.97 | 30.05 | 30.30 | 4,407,900 | +0.29(+0.97%) |
Oct 29, 2020 | 30.40 | 30.62 | 29.73 | 30.01 | 1,843,486 | -0.50(-1.64%) |
Oct 28, 2020 | 30.21 | 31.39 | 30.15 | 30.51 | 1,478,853 | -0.84(-2.68%) |
Oct 27, 2020 | 31.49 | 32.18 | 30.94 | 31.35 | 1,806,703 | -0.34(-1.07%) |
Oct 26, 2020 | 31.82 | 32.13 | 31.07 | 31.69 | 1,372,871 | -0.97(-2.97%) |
Oct 23, 2020 | 32.61 | 33.06 | 32.06 | 32.66 | 1,166,500 | +0.41(+1.27%) |
Oct 22, 2020 | 32.75 | 32.90 | 31.59 | 32.25 | 1,447,674 | -0.30(-0.92%) |
Oct 21, 2020 | 33.57 | 34.06 | 32.45 | 32.55 | 979,738 | -1.12(-3.31%) |
Oct 20, 2020 | 32.75 | 34.49 | 32.68 | 33.66 | 1,808,595 | +0.98(+3.01%) |
Oct 19, 2020 | 33.62 | 33.90 | 32.54 | 32.68 | 1,258,376 | -0.82(-2.45%) |
Oct 16, 2020 | 34.28 | 34.46 | 33.43 | 33.50 | 1,118,500 | -0.68(-1.99%) |
Oct 15, 2020 | 33.40 | 34.42 | 33.00 | 34.18 | 1,219,958 | +0.27(+0.80%) |
Oct 14, 2020 | 34.38 | 34.69 | 33.83 | 33.91 | 620,590 | -0.27(-0.79%) |
Oct 13, 2020 | 34.31 | 34.53 | 33.66 | 34.18 | 1,353,106 | -0.36(-1.04%) |
Oct 12, 2020 | 34.40 | 34.67 | 34.03 | 34.54 | 1,073,431 | +0.54(+1.59%) |
Oct 09, 2020 | 34.33 | 34.49 | 33.48 | 34.00 | 1,190,400 | +0.13(+0.38%) |
Oct 08, 2020 | 34.31 | 34.40 | 33.36 | 33.87 | 1,123,628 | +0.03(+0.09%) |
Oct 07, 2020 | 34.19 | 34.38 | 33.46 | 33.84 | 1,354,641 | +0.42(+1.26%) |
Oct 06, 2020 | 33.41 | 34.36 | 33.26 | 33.42 | 2,752,446 | +0.03(+0.09%) |
Oct 05, 2020 | 34.15 | 34.42 | 32.83 | 33.39 | 2,367,189 | -0.30(-0.89%) |
Oct 02, 2020 | 32.20 | 33.88 | 32.20 | 33.69 | 2,652,600 | +0.53(+1.60%) |