Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.77 | 35.77 | 35.77 | 582,390 | +0.30(+0.85%) | |
Dec 30, 2020 | 35.28 | 35.71 | 34.88 | 35.47 | 582,390 | +0.58(+1.66%) |
Dec 29, 2020 | 33.99 | 34.93 | 33.72 | 34.89 | 707,042 | +0.69(+2.02%) |
Dec 28, 2020 | 33.10 | 35.10 | 32.73 | 34.20 | 3,000,617 | +1.27(+3.86%) |
Dec 24, 2020 | 33.62 | 33.76 | 32.81 | 32.93 | 309,200 | -0.80(-2.39%) |
Dec 23, 2020 | 31.90 | 33.90 | 31.89 | 33.73 | 918,296 | +2.22(+7.06%) |
Dec 22, 2020 | 31.99 | 31.99 | 30.47 | 31.51 | 526,116 | -0.18(-0.57%) |
Dec 21, 2020 | 32.07 | 32.07 | 30.91 | 31.69 | 590,343 | -0.38(-1.18%) |
Dec 18, 2020 | 32.47 | 32.47 | 31.50 | 32.07 | 2,167,300 | -0.33(-1.02%) |
Dec 17, 2020 | 31.94 | 32.55 | 31.16 | 32.40 | 590,894 | +0.44(+1.38%) |
Dec 16, 2020 | 32.89 | 32.95 | 31.95 | 31.96 | 673,685 | -0.89(-2.71%) |
Dec 15, 2020 | 32.70 | 33.14 | 31.87 | 32.85 | 438,087 | +0.54(+1.67%) |
Dec 14, 2020 | 32.89 | 33.10 | 31.65 | 32.31 | 472,529 | +0.13(+0.40%) |
Dec 11, 2020 | 32.66 | 33.33 | 32.00 | 32.18 | 838,300 | -0.55(-1.68%) |
Dec 10, 2020 | 31.74 | 32.92 | 31.59 | 32.73 | 549,296 | +0.34(+1.05%) |
Dec 09, 2020 | 31.37 | 32.81 | 31.21 | 32.39 | 744,328 | +1.32(+4.25%) |
Dec 08, 2020 | 31.27 | 32.14 | 30.89 | 31.07 | 591,342 | -1.04(-3.24%) |
Dec 07, 2020 | 32.86 | 33.30 | 32.00 | 32.11 | 510,391 | -0.92(-2.79%) |
Dec 04, 2020 | 32.66 | 33.36 | 32.09 | 33.03 | 493,700 | +0.63(+1.94%) |
Dec 03, 2020 | 32.55 | 33.09 | 31.88 | 32.40 | 641,684 | -0.02(-0.06%) |
Dec 02, 2020 | 32.05 | 32.68 | 31.30 | 32.42 | 668,818 | +0.06(+0.19%) |
Dec 01, 2020 | 34.03 | 34.23 | 31.80 | 32.36 | 6,780,438 | -0.61(-1.85%) |
Nov 30, 2020 | 33.34 | 34.50 | 32.91 | 32.97 | 2,002,068 | -1.14(-3.34%) |
Nov 27, 2020 | 35.03 | 35.82 | 33.97 | 34.11 | 2,702,800 | +0.96(+2.90%) |
Nov 25, 2020 | 33.20 | 33.68 | 32.34 | 33.15 | 1,257,100 | +0.16(+0.48%) |
Nov 24, 2020 | 31.79 | 33.06 | 31.48 | 32.99 | 953,755 | +1.67(+5.33%) |
Nov 23, 2020 | 30.00 | 31.45 | 29.80 | 31.32 | 1,519,079 | +1.20(+3.98%) |
Nov 20, 2020 | 29.05 | 30.15 | 28.96 | 30.12 | 1,301,500 | +1.12(+3.86%) |
Nov 19, 2020 | 28.64 | 29.03 | 27.86 | 29.00 | 653,239 | +0.02(+0.07%) |
Nov 18, 2020 | 29.58 | 30.61 | 28.91 | 28.98 | 1,453,426 | -0.55(-1.86%) |
Nov 17, 2020 | 28.07 | 30.13 | 27.34 | 29.53 | 1,894,842 | +1.14(+4.02%) |
Nov 16, 2020 | 26.98 | 28.52 | 26.80 | 28.39 | 1,182,242 | +2.03(+7.70%) |
Nov 13, 2020 | 25.29 | 26.37 | 24.89 | 26.36 | 909,800 | +1.50(+6.03%) |
Nov 12, 2020 | 25.34 | 25.67 | 24.78 | 24.86 | 584,254 | -0.69(-2.70%) |
Nov 11, 2020 | 26.23 | 26.45 | 25.23 | 25.55 | 1,152,545 | -0.79(-3.00%) |
Nov 10, 2020 | 25.35 | 26.45 | 24.81 | 26.34 | 1,074,289 | +1.37(+5.49%) |
Nov 09, 2020 | 25.47 | 26.57 | 24.32 | 24.97 | 1,984,781 | +1.08(+4.52%) |
Nov 06, 2020 | 23.82 | 24.00 | 23.33 | 23.89 | 1,106,800 | +0.16(+0.67%) |
Nov 05, 2020 | 23.14 | 23.85 | 22.89 | 23.73 | 1,134,281 | +0.47(+2.02%) |
Nov 04, 2020 | 22.51 | 23.67 | 22.26 | 23.26 | 926,784 | +0.24(+1.04%) |
Nov 03, 2020 | 22.96 | 23.81 | 22.77 | 23.02 | 1,603,930 | +0.39(+1.72%) |
Nov 02, 2020 | 22.00 | 23.02 | 21.50 | 22.63 | 1,654,726 | +1.38(+6.49%) |
Oct 30, 2020 | 21.38 | 21.60 | 20.48 | 21.25 | 1,628,900 | -0.06(-0.28%) |
Oct 29, 2020 | 20.72 | 21.51 | 20.16 | 21.31 | 1,474,408 | +0.34(+1.62%) |
Oct 28, 2020 | 21.52 | 21.62 | 20.94 | 20.97 | 1,577,278 | -1.02(-4.64%) |
Oct 27, 2020 | 22.47 | 22.47 | 21.52 | 21.99 | 2,225,333 | -0.77(-3.38%) |
Oct 26, 2020 | 23.18 | 23.24 | 22.45 | 22.76 | 2,102,714 | -0.60(-2.57%) |
Oct 23, 2020 | 24.00 | 24.13 | 23.19 | 23.36 | 1,199,700 | -0.55(-2.30%) |
Oct 22, 2020 | 24.72 | 24.99 | 23.69 | 23.91 | 921,902 | -0.60(-2.45%) |
Oct 21, 2020 | 23.07 | 24.67 | 22.67 | 24.51 | 2,122,630 | +1.37(+5.92%) |
Oct 20, 2020 | 23.26 | 23.46 | 23.04 | 23.14 | 1,028,967 | +0.14(+0.61%) |
Oct 19, 2020 | 22.69 | 24.14 | 22.63 | 23.00 | 1,972,436 | -0.27(-1.18%) |
Oct 16, 2020 | 22.64 | 23.61 | 22.31 | 23.27 | 4,097,600 | +0.65(+2.90%) |
Oct 15, 2020 | 22.70 | 22.75 | 21.80 | 22.62 | 7,670,427 | -1.12(-4.72%) |
Oct 14, 2020 | 24.70 | 24.70 | 23.70 | 23.74 | 3,306,010 | -0.71(-2.90%) |
Oct 13, 2020 | 24.58 | 24.69 | 24.17 | 24.45 | 3,481,335 | -0.13(-0.53%) |
Oct 12, 2020 | 23.79 | 24.59 | 23.79 | 24.58 | 1,913,742 | +0.83(+3.49%) |
Oct 09, 2020 | 24.21 | 24.25 | 23.71 | 23.75 | 2,151,700 | -0.25(-1.04%) |
Oct 08, 2020 | 24.11 | 24.36 | 23.85 | 24.00 | 2,269,455 | +0.11(+0.46%) |
Oct 07, 2020 | 23.83 | 24.25 | 23.83 | 23.89 | 1,065,215 | +0.26(+1.10%) |
Oct 06, 2020 | 23.90 | 24.20 | 23.61 | 23.63 | 1,331,209 | -0.06(-0.25%) |
Oct 05, 2020 | 24.31 | 24.63 | 23.37 | 23.69 | 1,228,548 | -0.36(-1.50%) |
Oct 02, 2020 | 23.88 | 24.28 | 23.68 | 24.05 | 2,017,900 | -0.21(-0.87%) |