Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.90 | 37.90 | 37.90 | 1,647,126 | +0.24(+0.65%) | |
Dec 30, 2020 | 37.32 | 37.78 | 37.24 | 37.65 | 1,647,126 | +0.46(+1.24%) |
Dec 29, 2020 | 37.87 | 37.87 | 37.11 | 37.19 | 1,992,438 | -0.59(-1.56%) |
Dec 28, 2020 | 37.92 | 38.15 | 37.53 | 37.78 | 1,860,688 | +0.21(+0.55%) |
Dec 24, 2020 | 37.91 | 37.91 | 37.22 | 37.57 | 1,182,706 | -0.22(-0.58%) |
Dec 23, 2020 | 36.97 | 37.89 | 36.95 | 37.79 | 2,506,015 | +1.06(+2.89%) |
Dec 22, 2020 | 37.16 | 37.23 | 36.73 | 36.73 | 1,424,423 | -0.30(-0.81%) |
Dec 21, 2020 | 36.94 | 37.23 | 36.44 | 37.03 | 5,762,864 | +0.28(+0.76%) |
Dec 18, 2020 | 37.26 | 37.48 | 36.59 | 36.75 | 4,063,390 | -0.58(-1.57%) |
Dec 17, 2020 | 37.50 | 37.50 | 36.92 | 37.33 | 2,237,721 | -0.10(-0.26%) |
Dec 16, 2020 | 37.50 | 37.58 | 37.13 | 37.43 | 3,974,524 | +0.07(+0.19%) |
Dec 15, 2020 | 36.89 | 37.47 | 36.62 | 37.36 | 2,061,921 | +0.78(+2.14%) |
Dec 14, 2020 | 37.37 | 37.46 | 36.49 | 36.58 | 2,622,132 | -0.16(-0.44%) |
Dec 11, 2020 | 36.78 | 37.06 | 36.49 | 36.74 | 2,796,374 | -0.43(-1.16%) |
Dec 10, 2020 | 36.77 | 37.21 | 36.52 | 37.17 | 8,857,335 | +0.15(+0.41%) |
Dec 09, 2020 | 37.18 | 37.43 | 36.81 | 37.02 | 4,986,116 | +0.18(+0.49%) |
Dec 08, 2020 | 36.47 | 36.96 | 36.45 | 36.84 | 2,170,111 | -0.04(-0.12%) |
Dec 07, 2020 | 36.76 | 36.98 | 36.35 | 36.88 | 5,825,284 | -0.13(-0.34%) |
Dec 04, 2020 | 36.66 | 37.04 | 36.49 | 37.01 | 1,972,001 | +0.70(+1.93%) |
Dec 03, 2020 | 36.16 | 36.57 | 35.88 | 36.31 | 1,625,857 | +0.16(+0.45%) |
Dec 02, 2020 | 35.50 | 36.29 | 35.32 | 36.15 | 2,425,210 | +0.62(+1.75%) |
Dec 01, 2020 | 35.49 | 35.97 | 35.34 | 35.52 | 2,437,727 | +0.78(+2.25%) |
Nov 30, 2020 | 35.75 | 35.93 | 34.68 | 34.74 | 4,013,472 | -1.21(-3.35%) |
Nov 27, 2020 | 36.39 | 36.39 | 35.67 | 35.95 | 2,332,720 | -0.46(-1.26%) |
Nov 25, 2020 | 36.61 | 36.61 | 35.95 | 36.41 | 2,493,014 | -0.54(-1.46%) |
Nov 24, 2020 | 35.89 | 37.04 | 35.88 | 36.95 | 5,619,875 | +1.71(+4.85%) |
Nov 23, 2020 | 35.08 | 35.44 | 34.95 | 35.24 | 1,726,589 | +0.61(+1.77%) |
Nov 20, 2020 | 34.63 | 34.77 | 34.27 | 34.63 | 1,956,661 | -0.33(-0.95%) |
Nov 19, 2020 | 34.67 | 34.97 | 34.25 | 34.96 | 3,036,929 | +0.15(+0.44%) |
Nov 18, 2020 | 35.61 | 35.89 | 34.80 | 34.81 | 9,522,581 | -0.61(-1.73%) |
Nov 17, 2020 | 35.00 | 35.47 | 34.50 | 35.42 | 3,391,340 | -0.12(-0.33%) |
Nov 16, 2020 | 35.39 | 35.69 | 34.96 | 35.53 | 3,553,311 | +1.41(+4.14%) |
Nov 13, 2020 | 33.64 | 34.33 | 33.64 | 34.12 | 2,049,370 | +0.80(+2.40%) |
Nov 12, 2020 | 33.44 | 33.69 | 32.89 | 33.32 | 6,137,755 | -0.68(-2.01%) |
Nov 11, 2020 | 35.05 | 35.05 | 33.69 | 34.00 | 4,898,836 | -0.85(-2.45%) |
Nov 10, 2020 | 34.60 | 35.15 | 34.19 | 34.86 | 4,676,203 | +0.48(+1.39%) |
Nov 09, 2020 | 33.00 | 35.18 | 33.00 | 34.38 | 15,819,672 | +4.09(+13.51%) |
Nov 06, 2020 | 31.17 | 31.28 | 30.15 | 30.29 | 2,094,723 | -0.53(-1.72%) |
Nov 05, 2020 | 30.06 | 31.07 | 29.93 | 30.82 | 4,332,899 | +1.06(+3.57%) |
Nov 04, 2020 | 30.69 | 30.70 | 29.49 | 29.76 | 4,315,841 | -1.69(-5.38%) |
Nov 03, 2020 | 31.20 | 31.68 | 31.13 | 31.45 | 10,338,500 | +0.86(+2.82%) |
Nov 02, 2020 | 30.22 | 30.75 | 29.82 | 30.59 | 2,495,701 | +0.76(+2.56%) |
Oct 30, 2020 | 29.25 | 29.86 | 29.18 | 29.82 | 2,714,559 | +0.42(+1.44%) |
Oct 29, 2020 | 28.69 | 29.57 | 28.27 | 29.40 | 2,263,736 | +0.61(+2.12%) |
Oct 28, 2020 | 28.74 | 29.31 | 28.64 | 28.79 | 2,674,231 | -0.61(-2.08%) |
Oct 27, 2020 | 30.35 | 30.35 | 29.38 | 29.40 | 2,138,988 | -1.07(-3.51%) |
Oct 26, 2020 | 30.63 | 30.72 | 30.06 | 30.47 | 2,475,223 | -0.65(-2.08%) |
Oct 23, 2020 | 31.01 | 31.37 | 30.64 | 31.12 | 11,666,713 | +0.40(+1.29%) |
Oct 22, 2020 | 29.51 | 30.77 | 29.51 | 30.72 | 2,663,224 | +1.21(+4.12%) |
Oct 21, 2020 | 29.52 | 29.83 | 29.42 | 29.51 | 1,243,300 | +0.04(+0.12%) |
Oct 20, 2020 | 29.27 | 30.00 | 29.27 | 29.47 | 2,635,189 | +0.50(+1.74%) |
Oct 19, 2020 | 29.43 | 29.63 | 28.93 | 28.97 | 2,887,803 | -0.27(-0.92%) |
Oct 16, 2020 | 29.30 | 29.51 | 28.81 | 29.24 | 3,240,574 | +0.06(+0.22%) |
Oct 15, 2020 | 28.25 | 29.22 | 28.21 | 29.17 | 1,754,743 | +0.58(+2.01%) |
Oct 14, 2020 | 29.02 | 29.28 | 28.57 | 28.60 | 2,720,352 | -0.41(-1.43%) |
Oct 13, 2020 | 29.75 | 29.75 | 28.89 | 29.01 | 2,453,384 | -0.85(-2.86%) |
Oct 12, 2020 | 29.45 | 29.91 | 29.35 | 29.87 | 1,486,785 | +0.40(+1.37%) |
Oct 09, 2020 | 29.93 | 30.04 | 29.30 | 29.46 | 1,451,989 | -0.21(-0.70%) |
Oct 08, 2020 | 29.40 | 29.77 | 29.27 | 29.67 | 3,879,720 | +0.47(+1.60%) |
Oct 07, 2020 | 28.85 | 29.54 | 28.85 | 29.20 | 5,620,490 | +0.76(+2.69%) |
Oct 06, 2020 | 28.78 | 29.57 | 28.35 | 28.44 | 8,711,558 | -0.04(-0.13%) |
Oct 05, 2020 | 27.77 | 28.54 | 27.77 | 28.47 | 2,720,475 | +0.99(+3.60%) |
Oct 02, 2020 | 26.26 | 27.61 | 26.18 | 27.48 | 1,905,638 | +0.73(+2.72%) |