Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.12 | 38.12 | 38.12 | 1,325,790 | -0.44(-1.14%) | |
Dec 30, 2020 | 38.68 | 38.81 | 38.54 | 38.55 | 1,325,790 | +0.02(+0.05%) |
Dec 29, 2020 | 38.83 | 38.85 | 38.44 | 38.54 | 1,338,556 | +0.06(+0.17%) |
Dec 28, 2020 | 38.54 | 38.67 | 38.42 | 38.47 | 1,026,567 | +0.26(+0.69%) |
Dec 24, 2020 | 38.11 | 38.21 | 38.02 | 38.21 | 770,360 | +0.12(+0.31%) |
Dec 23, 2020 | 38.03 | 38.16 | 37.96 | 38.09 | 1,296,814 | +0.54(+1.44%) |
Dec 22, 2020 | 37.57 | 37.63 | 37.44 | 37.55 | 1,641,155 | -0.03(-0.07%) |
Dec 21, 2020 | 37.01 | 37.67 | 36.83 | 37.58 | 2,904,309 | -0.66(-1.72%) |
Dec 18, 2020 | 38.47 | 38.47 | 38.15 | 38.23 | 2,259,165 | -0.27(-0.71%) |
Dec 17, 2020 | 38.54 | 38.63 | 38.46 | 38.51 | 2,633,244 | +0.37(+0.98%) |
Dec 16, 2020 | 38.02 | 38.20 | 37.86 | 38.13 | 1,968,487 | +0.16(+0.43%) |
Dec 15, 2020 | 37.78 | 37.98 | 37.67 | 37.97 | 1,946,900 | +0.54(+1.43%) |
Dec 14, 2020 | 37.73 | 37.78 | 37.43 | 37.43 | 1,551,394 | +0.05(+0.12%) |
Dec 11, 2020 | 37.33 | 37.45 | 37.15 | 37.39 | 1,635,381 | -0.29(-0.77%) |
Dec 10, 2020 | 37.41 | 37.82 | 37.38 | 37.68 | 1,795,720 | +0.06(+0.17%) |
Dec 09, 2020 | 37.84 | 37.87 | 37.41 | 37.62 | 1,797,036 | -0.15(-0.38%) |
Dec 08, 2020 | 37.55 | 37.78 | 37.55 | 37.76 | 1,075,105 | +0.08(+0.22%) |
Dec 07, 2020 | 37.72 | 37.85 | 37.61 | 37.68 | 1,608,833 | -0.21(-0.55%) |
Dec 04, 2020 | 37.77 | 37.92 | 37.76 | 37.89 | 2,186,491 | +0.35(+0.92%) |
Dec 03, 2020 | 37.72 | 37.81 | 37.45 | 37.54 | 1,895,552 | -0.03(-0.07%) |
Dec 02, 2020 | 37.38 | 37.61 | 37.33 | 37.57 | 2,683,590 | +0.02(+0.05%) |
Dec 01, 2020 | 37.25 | 37.58 | 37.23 | 37.55 | 2,559,918 | +0.93(+2.53%) |
Nov 30, 2020 | 37.39 | 37.43 | 36.60 | 36.63 | 3,342,559 | -0.60(-1.61%) |
Nov 27, 2020 | 37.11 | 37.31 | 37.11 | 37.23 | 1,731,729 | +0.27(+0.74%) |
Nov 25, 2020 | 36.75 | 37.03 | 36.69 | 36.95 | 1,965,386 | +0.06(+0.17%) |
Nov 24, 2020 | 36.62 | 36.89 | 36.58 | 36.89 | 2,619,131 | +0.57(+1.58%) |
Nov 23, 2020 | 36.49 | 36.52 | 36.10 | 36.32 | 2,293,557 | +0.04(+0.10%) |
Nov 20, 2020 | 36.23 | 36.34 | 36.18 | 36.28 | 2,235,050 | -0.05(-0.12%) |
Nov 19, 2020 | 36.08 | 36.34 | 35.96 | 36.33 | 1,924,529 | +0.20(+0.55%) |
Nov 18, 2020 | 36.39 | 36.51 | 36.13 | 36.13 | 1,619,683 | -0.23(-0.62%) |
Nov 17, 2020 | 36.17 | 36.43 | 36.05 | 36.35 | 2,348,897 | +0.06(+0.17%) |
Nov 16, 2020 | 36.37 | 36.41 | 36.04 | 36.29 | 2,226,687 | +0.29(+0.81%) |
Nov 13, 2020 | 35.76 | 36.03 | 35.76 | 36.00 | 3,221,212 | +0.53(+1.49%) |
Nov 12, 2020 | 35.67 | 35.83 | 35.36 | 35.47 | 3,895,438 | -0.60(-1.66%) |
Nov 11, 2020 | 35.89 | 36.09 | 35.84 | 36.07 | 3,949,205 | +0.19(+0.53%) |
Nov 10, 2020 | 35.95 | 36.12 | 35.77 | 35.88 | 5,997,528 | +0.64(+1.83%) |
Nov 09, 2020 | 36.02 | 36.05 | 35.23 | 35.24 | 12,537,822 | +1.68(+5.01%) |
Nov 06, 2020 | 33.69 | 33.74 | 33.51 | 33.56 | 4,948,097 | +0.10(+0.30%) |
Nov 05, 2020 | 33.47 | 33.62 | 33.26 | 33.46 | 6,082,276 | +0.97(+2.99%) |
Nov 04, 2020 | 32.25 | 32.83 | 32.08 | 32.49 | 8,038,693 | +0.40(+1.25%) |
Nov 03, 2020 | 31.79 | 32.25 | 31.76 | 32.09 | 5,085,646 | +1.02(+3.27%) |
Nov 02, 2020 | 31.03 | 31.17 | 30.80 | 31.07 | 5,497,471 | +0.56(+1.85%) |
Oct 30, 2020 | 30.55 | 30.63 | 30.25 | 30.51 | 5,192,875 | -0.10(-0.33%) |
Oct 29, 2020 | 30.41 | 30.76 | 30.16 | 30.61 | 8,598,890 | +0.08(+0.27%) |
Oct 28, 2020 | 30.71 | 30.86 | 30.38 | 30.52 | 11,629,344 | -1.33(-4.16%) |
Oct 27, 2020 | 32.21 | 32.29 | 31.81 | 31.85 | 3,525,862 | -0.56(-1.74%) |
Oct 26, 2020 | 32.70 | 32.76 | 32.13 | 32.41 | 4,168,989 | -1.11(-3.31%) |
Oct 23, 2020 | 33.59 | 33.60 | 33.27 | 33.52 | 2,347,474 | +0.35(+1.07%) |
Oct 22, 2020 | 33.05 | 33.23 | 32.86 | 33.17 | 2,435,604 | -0.02(-0.05%) |
Oct 21, 2020 | 33.38 | 33.58 | 33.18 | 33.18 | 2,856,102 | -0.44(-1.30%) |
Oct 20, 2020 | 33.77 | 33.90 | 33.59 | 33.62 | 1,985,550 | +0.26(+0.79%) |
Oct 19, 2020 | 33.76 | 33.81 | 33.29 | 33.36 | 2,899,754 | -0.17(-0.51%) |
Oct 16, 2020 | 33.48 | 33.72 | 33.42 | 33.53 | 4,038,352 | +0.35(+1.04%) |
Oct 15, 2020 | 32.87 | 33.19 | 32.78 | 33.18 | 4,421,474 | -0.56(-1.67%) |
Oct 14, 2020 | 33.98 | 34.10 | 33.71 | 33.75 | 3,009,685 | -0.17(-0.51%) |
Oct 13, 2020 | 34.02 | 34.02 | 33.81 | 33.92 | 2,576,625 | -0.49(-1.43%) |
Oct 12, 2020 | 34.29 | 34.47 | 34.28 | 34.41 | 1,791,450 | +0.25(+0.74%) |
Oct 09, 2020 | 34.09 | 34.24 | 34.02 | 34.16 | 2,617,799 | +0.30(+0.89%) |
Oct 08, 2020 | 33.73 | 33.88 | 33.71 | 33.86 | 2,012,302 | +0.27(+0.81%) |
Oct 07, 2020 | 33.47 | 33.66 | 33.40 | 33.58 | 3,157,403 | +0.35(+1.04%) |
Oct 06, 2020 | 33.78 | 33.79 | 33.18 | 33.24 | 4,517,393 | -0.42(-1.24%) |
Oct 05, 2020 | 33.33 | 33.66 | 33.33 | 33.66 | 2,890,323 | +0.62(+1.87%) |
Oct 02, 2020 | 32.64 | 33.13 | 32.63 | 33.04 | 3,604,291 | -0.10(-0.30%) |