Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.26 | 35.26 | 35.26 | 222,374 | +0.09(+0.27%) | |
Dec 30, 2020 | 35.26 | 35.58 | 35.08 | 35.17 | 222,374 | +0.02(+0.05%) |
Dec 29, 2020 | 36.01 | 36.18 | 35.00 | 35.15 | 213,098 | -0.68(-1.90%) |
Dec 28, 2020 | 35.48 | 36.15 | 35.48 | 35.83 | 245,667 | +0.69(+1.96%) |
Dec 24, 2020 | 35.54 | 35.72 | 34.96 | 35.14 | 136,713 | -0.46(-1.28%) |
Dec 23, 2020 | 36.18 | 36.18 | 35.38 | 35.60 | 348,098 | -0.22(-0.62%) |
Dec 22, 2020 | 36.02 | 36.66 | 35.65 | 35.82 | 357,140 | -0.24(-0.67%) |
Dec 21, 2020 | 36.44 | 36.60 | 34.83 | 36.06 | 672,537 | -1.15(-3.08%) |
Dec 18, 2020 | 37.99 | 38.72 | 36.97 | 37.21 | 1,076,862 | -0.63(-1.67%) |
Dec 17, 2020 | 36.16 | 38.17 | 35.41 | 37.84 | 887,437 | +0.25(+0.67%) |
Dec 16, 2020 | 38.31 | 38.38 | 37.41 | 37.59 | 378,648 | -0.71(-1.85%) |
Dec 15, 2020 | 37.30 | 38.46 | 37.14 | 38.30 | 443,103 | +1.15(+3.09%) |
Dec 14, 2020 | 37.78 | 38.15 | 37.04 | 37.15 | 266,110 | -0.33(-0.87%) |
Dec 11, 2020 | 37.83 | 38.20 | 37.39 | 37.48 | 163,004 | -0.57(-1.49%) |
Dec 10, 2020 | 37.54 | 38.18 | 37.34 | 38.05 | 284,144 | +0.17(+0.44%) |
Dec 09, 2020 | 38.21 | 38.94 | 37.64 | 37.88 | 428,108 | +0.10(+0.27%) |
Dec 08, 2020 | 36.34 | 37.84 | 36.34 | 37.78 | 492,459 | +1.00(+2.71%) |
Dec 07, 2020 | 36.89 | 37.20 | 36.57 | 36.78 | 327,120 | -0.14(-0.38%) |
Dec 04, 2020 | 36.29 | 36.92 | 36.29 | 36.92 | 312,917 | +0.65(+1.80%) |
Dec 03, 2020 | 35.91 | 36.77 | 35.58 | 36.27 | 208,953 | +0.45(+1.25%) |
Dec 02, 2020 | 36.47 | 36.52 | 35.74 | 35.82 | 311,185 | -0.48(-1.31%) |
Dec 01, 2020 | 36.44 | 36.75 | 35.68 | 36.30 | 323,782 | +0.42(+1.17%) |
Nov 30, 2020 | 36.93 | 36.95 | 35.80 | 35.88 | 271,031 | -1.36(-3.65%) |
Nov 27, 2020 | 37.44 | 37.44 | 36.70 | 37.24 | 110,637 | -0.28(-0.74%) |
Nov 25, 2020 | 38.03 | 38.28 | 37.25 | 37.52 | 379,021 | -0.79(-2.07%) |
Nov 24, 2020 | 37.05 | 38.37 | 36.46 | 38.31 | 546,026 | +1.80(+4.93%) |
Nov 23, 2020 | 36.09 | 36.71 | 35.75 | 36.51 | 229,584 | +0.87(+2.43%) |
Nov 20, 2020 | 35.49 | 35.89 | 35.09 | 35.64 | 424,413 | +0.00(+0.00%) |
Nov 19, 2020 | 35.58 | 35.75 | 34.97 | 35.64 | 219,661 | -0.12(-0.34%) |
Nov 18, 2020 | 36.26 | 36.48 | 35.76 | 35.77 | 206,141 | -0.39(-1.08%) |
Nov 17, 2020 | 36.68 | 37.02 | 35.78 | 36.16 | 359,189 | -0.81(-2.19%) |
Nov 16, 2020 | 36.77 | 37.39 | 36.32 | 36.97 | 498,612 | +1.10(+3.07%) |
Nov 13, 2020 | 35.34 | 36.03 | 35.11 | 35.87 | 242,522 | +0.87(+2.48%) |
Nov 12, 2020 | 36.01 | 36.17 | 34.80 | 35.00 | 325,590 | -1.34(-3.69%) |
Nov 11, 2020 | 38.26 | 38.26 | 35.82 | 36.34 | 369,735 | -1.81(-4.74%) |
Nov 10, 2020 | 37.46 | 38.51 | 37.13 | 38.15 | 581,402 | +1.04(+2.81%) |
Nov 09, 2020 | 37.21 | 37.83 | 35.77 | 37.11 | 544,440 | +2.80(+8.15%) |
Nov 06, 2020 | 34.85 | 34.90 | 34.00 | 34.31 | 232,005 | -0.37(-1.07%) |
Nov 05, 2020 | 33.57 | 34.69 | 33.57 | 34.68 | 308,702 | +1.29(+3.85%) |
Nov 04, 2020 | 33.54 | 34.31 | 33.07 | 33.40 | 252,676 | -0.59(-1.73%) |
Nov 03, 2020 | 33.72 | 34.17 | 33.51 | 33.99 | 333,466 | +0.96(+2.91%) |
Nov 02, 2020 | 32.81 | 33.32 | 32.62 | 33.03 | 270,192 | +0.67(+2.07%) |
Oct 30, 2020 | 32.80 | 33.02 | 31.94 | 32.35 | 658,565 | -0.64(-1.95%) |
Oct 29, 2020 | 32.60 | 33.54 | 32.26 | 33.00 | 317,761 | +0.21(+0.63%) |
Oct 28, 2020 | 33.34 | 33.70 | 32.67 | 32.79 | 320,428 | -1.12(-3.30%) |
Oct 27, 2020 | 33.49 | 34.21 | 32.71 | 33.91 | 399,159 | +0.46(+1.36%) |
Oct 26, 2020 | 32.86 | 33.48 | 32.62 | 33.45 | 519,413 | +0.21(+0.65%) |
Oct 23, 2020 | 32.66 | 33.31 | 32.55 | 33.24 | 420,121 | +0.67(+2.06%) |
Oct 22, 2020 | 31.53 | 32.59 | 31.32 | 32.57 | 391,260 | +1.14(+3.62%) |
Oct 21, 2020 | 31.67 | 31.79 | 31.23 | 31.43 | 177,439 | -0.37(-1.17%) |
Oct 20, 2020 | 31.80 | 32.34 | 31.55 | 31.80 | 194,990 | +0.23(+0.74%) |
Oct 19, 2020 | 32.38 | 32.59 | 31.46 | 31.57 | 320,015 | -0.79(-2.45%) |
Oct 16, 2020 | 32.47 | 32.84 | 32.16 | 32.36 | 345,862 | -0.23(-0.71%) |
Oct 15, 2020 | 33.32 | 33.38 | 32.53 | 32.60 | 429,735 | -1.22(-3.61%) |
Oct 14, 2020 | 34.63 | 35.19 | 33.79 | 33.82 | 207,668 | -0.77(-2.24%) |
Oct 13, 2020 | 34.29 | 34.71 | 34.09 | 34.59 | 247,049 | -0.03(-0.08%) |
Oct 12, 2020 | 34.40 | 34.77 | 34.27 | 34.62 | 336,480 | +0.13(+0.38%) |
Oct 09, 2020 | 35.04 | 35.12 | 34.23 | 34.49 | 297,572 | -0.44(-1.25%) |
Oct 08, 2020 | 35.03 | 35.32 | 34.61 | 34.93 | 339,124 | +0.08(+0.24%) |
Oct 07, 2020 | 34.66 | 34.91 | 34.24 | 34.84 | 648,363 | +0.44(+1.27%) |
Oct 06, 2020 | 34.45 | 35.20 | 34.13 | 34.40 | 794,925 | +0.08(+0.24%) |
Oct 05, 2020 | 34.39 | 34.57 | 34.09 | 34.32 | 405,036 | +0.12(+0.35%) |
Oct 02, 2020 | 33.62 | 34.52 | 33.62 | 34.20 | 374,621 | -0.04(-0.11%) |