Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.61 | 33.61 | 33.61 | 2,380,257 | -0.74(-2.15%) | |
Dec 30, 2020 | 34.53 | 34.77 | 34.26 | 34.35 | 2,380,257 | -0.05(-0.15%) |
Dec 29, 2020 | 34.88 | 34.88 | 34.18 | 34.40 | 2,617,180 | +0.28(+0.82%) |
Dec 28, 2020 | 34.71 | 34.99 | 34.01 | 34.12 | 3,175,577 | -0.17(-0.50%) |
Dec 24, 2020 | 34.69 | 34.78 | 34.03 | 34.29 | 1,156,800 | -0.26(-0.75%) |
Dec 23, 2020 | 34.42 | 34.97 | 34.41 | 34.55 | 2,820,040 | +1.04(+3.10%) |
Dec 22, 2020 | 33.86 | 34.00 | 33.44 | 33.51 | 2,512,582 | -0.44(-1.30%) |
Dec 21, 2020 | 33.21 | 34.18 | 33.06 | 33.95 | 4,213,978 | -1.90(-5.30%) |
Dec 18, 2020 | 36.39 | 36.50 | 35.69 | 35.85 | 2,459,500 | -0.80(-2.18%) |
Dec 17, 2020 | 36.55 | 36.91 | 36.36 | 36.65 | 7,837,733 | +0.30(+0.83%) |
Dec 16, 2020 | 35.91 | 36.56 | 35.70 | 36.35 | 6,098,931 | +0.42(+1.17%) |
Dec 15, 2020 | 34.90 | 35.95 | 34.75 | 35.93 | 3,863,554 | +1.37(+3.96%) |
Dec 14, 2020 | 35.56 | 35.78 | 34.51 | 34.56 | 3,011,760 | -1.28(-3.57%) |
Dec 11, 2020 | 36.08 | 36.08 | 35.20 | 35.84 | 2,616,600 | -0.73(-2.00%) |
Dec 10, 2020 | 36.06 | 37.12 | 35.97 | 36.57 | 3,159,793 | +0.78(+2.18%) |
Dec 09, 2020 | 36.32 | 36.53 | 35.33 | 35.79 | 2,792,325 | -0.04(-0.11%) |
Dec 08, 2020 | 35.72 | 36.20 | 35.65 | 35.83 | 2,037,564 | +0.05(+0.14%) |
Dec 07, 2020 | 36.09 | 36.33 | 35.74 | 35.78 | 2,323,389 | -0.71(-1.95%) |
Dec 04, 2020 | 36.05 | 36.60 | 35.98 | 36.49 | 3,156,200 | +1.50(+4.29%) |
Dec 03, 2020 | 34.97 | 35.49 | 34.71 | 34.99 | 2,393,895 | +0.34(+0.98%) |
Dec 02, 2020 | 34.18 | 35.15 | 34.11 | 34.65 | 2,953,528 | +0.95(+2.82%) |
Dec 01, 2020 | 33.82 | 34.04 | 33.52 | 33.70 | 3,066,305 | +1.25(+3.85%) |
Nov 30, 2020 | 34.21 | 34.26 | 32.44 | 32.45 | 4,599,434 | -2.51(-7.18%) |
Nov 27, 2020 | 34.54 | 35.00 | 34.48 | 34.96 | 2,660,600 | +0.07(+0.20%) |
Nov 25, 2020 | 34.77 | 35.22 | 34.33 | 34.89 | 5,162,200 | -0.54(-1.52%) |
Nov 24, 2020 | 35.23 | 35.63 | 35.18 | 35.43 | 5,694,527 | +1.82(+5.42%) |
Nov 23, 2020 | 33.05 | 33.63 | 32.99 | 33.61 | 3,881,112 | +1.59(+4.97%) |
Nov 20, 2020 | 31.79 | 32.13 | 31.51 | 32.02 | 3,601,300 | +0.49(+1.55%) |
Nov 19, 2020 | 30.95 | 31.63 | 30.73 | 31.53 | 4,538,270 | +0.31(+0.99%) |
Nov 18, 2020 | 32.13 | 32.29 | 31.21 | 31.22 | 8,009,259 | -0.86(-2.68%) |
Nov 17, 2020 | 31.14 | 32.09 | 30.84 | 32.08 | 5,296,561 | +0.79(+2.52%) |
Nov 16, 2020 | 31.31 | 31.36 | 30.63 | 31.29 | 4,970,874 | +1.90(+6.46%) |
Nov 13, 2020 | 29.02 | 29.41 | 29.02 | 29.39 | 2,350,500 | +0.53(+1.84%) |
Nov 12, 2020 | 29.10 | 29.69 | 28.59 | 28.86 | 3,583,195 | -0.86(-2.89%) |
Nov 11, 2020 | 30.38 | 30.43 | 29.55 | 29.72 | 3,506,874 | -0.42(-1.39%) |
Nov 10, 2020 | 29.90 | 30.15 | 29.45 | 30.14 | 6,643,471 | +1.49(+5.20%) |
Nov 09, 2020 | 28.97 | 29.36 | 28.47 | 28.65 | 6,316,493 | +3.33(+13.15%) |
Nov 06, 2020 | 25.42 | 25.75 | 25.18 | 25.32 | 3,068,300 | -0.10(-0.39%) |
Nov 05, 2020 | 25.55 | 25.78 | 25.28 | 25.42 | 2,914,622 | -0.09(-0.35%) |
Nov 04, 2020 | 25.42 | 25.86 | 24.95 | 25.51 | 2,943,127 | +0.02(+0.08%) |
Nov 03, 2020 | 25.93 | 25.95 | 25.30 | 25.49 | 5,377,211 | +0.41(+1.63%) |
Nov 02, 2020 | 24.94 | 25.44 | 24.54 | 25.08 | 6,043,197 | +0.93(+3.85%) |
Oct 30, 2020 | 23.92 | 24.26 | 23.75 | 24.15 | 5,544,400 | +0.79(+3.38%) |
Oct 29, 2020 | 22.58 | 23.49 | 22.32 | 23.36 | 7,368,369 | +1.54(+7.06%) |
Oct 28, 2020 | 22.23 | 22.51 | 21.79 | 21.82 | 5,708,137 | -1.16(-5.05%) |
Oct 27, 2020 | 23.35 | 23.36 | 22.96 | 22.98 | 3,171,275 | -0.75(-3.16%) |
Oct 26, 2020 | 24.10 | 24.11 | 23.58 | 23.73 | 2,604,187 | -0.63(-2.59%) |
Oct 23, 2020 | 24.71 | 24.79 | 24.09 | 24.36 | 2,151,100 | +0.18(+0.74%) |
Oct 22, 2020 | 23.44 | 24.26 | 23.41 | 24.18 | 2,675,610 | +0.49(+2.07%) |
Oct 21, 2020 | 23.91 | 24.01 | 23.66 | 23.69 | 2,218,023 | -0.45(-1.86%) |
Oct 20, 2020 | 24.12 | 24.38 | 23.99 | 24.14 | 2,725,745 | +0.28(+1.17%) |
Oct 19, 2020 | 24.21 | 24.59 | 23.85 | 23.86 | 3,231,109 | -0.43(-1.77%) |
Oct 16, 2020 | 24.11 | 24.53 | 23.92 | 24.29 | 2,735,500 | +0.01(+0.04%) |
Oct 15, 2020 | 23.70 | 24.31 | 23.63 | 24.28 | 3,119,306 | -0.43(-1.74%) |
Oct 14, 2020 | 24.63 | 25.11 | 24.60 | 24.71 | 2,991,664 | +0.10(+0.41%) |
Oct 13, 2020 | 24.96 | 24.96 | 24.44 | 24.61 | 3,309,102 | -0.36(-1.44%) |
Oct 12, 2020 | 25.19 | 25.19 | 24.73 | 24.97 | 3,906,112 | -0.32(-1.27%) |
Oct 09, 2020 | 25.82 | 25.87 | 25.27 | 25.29 | 3,050,700 | +0.13(+0.52%) |
Oct 08, 2020 | 24.71 | 25.16 | 24.70 | 25.16 | 3,325,602 | +0.75(+3.07%) |
Oct 07, 2020 | 24.32 | 24.46 | 24.06 | 24.41 | 3,243,148 | +0.08(+0.33%) |
Oct 06, 2020 | 25.01 | 25.23 | 24.30 | 24.33 | 3,803,660 | -0.06(-0.25%) |
Oct 05, 2020 | 24.00 | 24.40 | 23.85 | 24.39 | 3,992,567 | +0.74(+3.13%) |
Oct 02, 2020 | 22.92 | 23.75 | 22.86 | 23.65 | 3,892,000 | +0.20(+0.85%) |