Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.31 | 32.31 | 32.31 | 1,764,917 | -0.46(-1.40%) | |
Dec 30, 2020 | 32.31 | 32.83 | 32.23 | 32.77 | 1,764,917 | +0.54(+1.66%) |
Dec 29, 2020 | 33.02 | 33.07 | 32.07 | 32.23 | 1,289,809 | -0.58(-1.76%) |
Dec 28, 2020 | 32.88 | 33.23 | 32.78 | 32.81 | 1,194,340 | +0.23(+0.72%) |
Dec 24, 2020 | 33.11 | 33.11 | 32.31 | 32.58 | 678,257 | -0.55(-1.67%) |
Dec 23, 2020 | 33.03 | 33.71 | 32.84 | 33.13 | 1,938,321 | +0.43(+1.30%) |
Dec 22, 2020 | 32.24 | 32.81 | 31.96 | 32.70 | 2,826,191 | +0.48(+1.48%) |
Dec 21, 2020 | 31.72 | 32.22 | 31.32 | 32.22 | 2,417,018 | -0.07(-0.21%) |
Dec 18, 2020 | 32.61 | 32.61 | 31.92 | 32.29 | 6,539,305 | -0.32(-0.97%) |
Dec 17, 2020 | 32.26 | 32.62 | 31.99 | 32.61 | 2,677,122 | +0.49(+1.54%) |
Dec 16, 2020 | 31.81 | 32.18 | 31.48 | 32.12 | 2,452,843 | +0.59(+1.88%) |
Dec 15, 2020 | 30.83 | 31.54 | 30.67 | 31.52 | 2,661,189 | +1.14(+3.74%) |
Dec 14, 2020 | 31.06 | 31.21 | 30.32 | 30.38 | 4,032,721 | -0.15(-0.49%) |
Dec 11, 2020 | 31.71 | 31.78 | 30.52 | 30.53 | 4,360,055 | -1.47(-4.60%) |
Dec 10, 2020 | 33.08 | 33.08 | 31.95 | 32.01 | 3,005,614 | -1.32(-3.96%) |
Dec 09, 2020 | 32.99 | 33.39 | 32.91 | 33.33 | 3,251,461 | +0.43(+1.30%) |
Dec 08, 2020 | 32.84 | 33.55 | 32.69 | 32.90 | 4,272,479 | +0.11(+0.33%) |
Dec 07, 2020 | 33.27 | 33.49 | 32.49 | 32.79 | 2,661,074 | -0.54(-1.63%) |
Dec 04, 2020 | 32.50 | 33.38 | 32.50 | 33.34 | 2,431,608 | +0.99(+3.05%) |
Dec 03, 2020 | 32.40 | 32.58 | 32.10 | 32.35 | 1,855,909 | +0.07(+0.21%) |
Dec 02, 2020 | 32.12 | 32.47 | 32.03 | 32.28 | 1,899,222 | -0.08(-0.26%) |
Dec 01, 2020 | 33.14 | 33.18 | 32.35 | 32.37 | 2,964,771 | -0.12(-0.36%) |
Nov 30, 2020 | 32.85 | 33.03 | 32.16 | 32.48 | 4,957,441 | -0.40(-1.22%) |
Nov 27, 2020 | 32.57 | 32.88 | 32.38 | 32.88 | 1,036,257 | +0.32(+1.00%) |
Nov 25, 2020 | 33.36 | 33.53 | 32.52 | 32.56 | 1,763,572 | -1.13(-3.36%) |
Nov 24, 2020 | 33.13 | 33.76 | 32.84 | 33.69 | 2,853,380 | +1.17(+3.61%) |
Nov 23, 2020 | 31.53 | 32.61 | 31.53 | 32.52 | 3,989,308 | +1.25(+3.99%) |
Nov 20, 2020 | 31.24 | 31.43 | 31.00 | 31.27 | 2,408,125 | -0.12(-0.40%) |
Nov 19, 2020 | 31.67 | 32.09 | 31.06 | 31.39 | 2,789,464 | -0.54(-1.69%) |
Nov 18, 2020 | 31.76 | 32.53 | 31.64 | 31.94 | 2,927,387 | +0.30(+0.95%) |
Nov 17, 2020 | 31.74 | 32.14 | 31.28 | 31.64 | 2,260,462 | -0.62(-1.91%) |
Nov 16, 2020 | 31.99 | 32.26 | 31.56 | 32.25 | 2,533,829 | +0.90(+2.87%) |
Nov 13, 2020 | 30.50 | 31.55 | 30.45 | 31.35 | 4,081,849 | +1.16(+3.83%) |
Nov 12, 2020 | 31.16 | 31.52 | 29.80 | 30.20 | 6,034,341 | -1.91(-5.94%) |
Nov 11, 2020 | 32.63 | 32.76 | 31.77 | 32.10 | 2,024,158 | -0.20(-0.62%) |
Nov 10, 2020 | 32.06 | 32.63 | 31.60 | 32.30 | 4,093,316 | +0.67(+2.13%) |
Nov 09, 2020 | 32.21 | 32.80 | 31.41 | 31.63 | 3,498,977 | +1.30(+4.28%) |
Nov 06, 2020 | 31.02 | 31.24 | 30.16 | 30.33 | 3,401,621 | -0.49(-1.59%) |
Nov 05, 2020 | 30.22 | 31.02 | 30.22 | 30.82 | 3,161,184 | +0.98(+3.29%) |
Nov 04, 2020 | 29.85 | 30.27 | 29.30 | 29.84 | 3,141,357 | -0.42(-1.38%) |
Nov 03, 2020 | 30.15 | 30.85 | 29.98 | 30.25 | 4,105,801 | +0.62(+2.08%) |
Nov 02, 2020 | 29.40 | 30.20 | 29.40 | 29.64 | 3,520,313 | +0.52(+1.77%) |
Oct 30, 2020 | 29.50 | 29.73 | 28.56 | 29.12 | 3,597,293 | -0.38(-1.30%) |
Oct 29, 2020 | 30.70 | 30.72 | 29.10 | 29.50 | 6,040,170 | -1.01(-3.30%) |
Oct 28, 2020 | 30.39 | 30.82 | 30.04 | 30.51 | 3,449,394 | -0.74(-2.37%) |
Oct 27, 2020 | 31.92 | 31.99 | 31.09 | 31.25 | 3,680,092 | -0.78(-2.44%) |
Oct 26, 2020 | 32.59 | 32.73 | 31.55 | 32.04 | 3,740,507 | -1.06(-3.19%) |
Oct 23, 2020 | 33.86 | 34.24 | 33.01 | 33.09 | 2,823,853 | -0.37(-1.09%) |
Oct 22, 2020 | 32.63 | 33.51 | 32.59 | 33.46 | 4,816,386 | +0.47(+1.44%) |
Oct 21, 2020 | 32.73 | 33.27 | 32.73 | 32.98 | 4,090,171 | +0.27(+0.84%) |
Oct 20, 2020 | 32.83 | 33.23 | 32.50 | 32.71 | 3,901,091 | +0.52(+1.63%) |
Oct 19, 2020 | 32.26 | 32.53 | 31.89 | 32.19 | 4,026,905 | -0.02(-0.08%) |
Oct 16, 2020 | 32.91 | 33.07 | 32.15 | 32.21 | 2,293,893 | -0.43(-1.33%) |
Oct 15, 2020 | 31.64 | 32.67 | 31.41 | 32.64 | 2,655,508 | +0.54(+1.69%) |
Oct 14, 2020 | 32.78 | 32.96 | 32.09 | 32.10 | 3,029,667 | -0.32(-1.00%) |
Oct 13, 2020 | 32.68 | 33.16 | 32.35 | 32.43 | 2,563,739 | -0.39(-1.19%) |
Oct 12, 2020 | 33.30 | 33.83 | 32.69 | 32.82 | 2,246,832 | -0.17(-0.50%) |
Oct 09, 2020 | 33.51 | 34.07 | 32.94 | 32.98 | 3,920,531 | -0.39(-1.17%) |
Oct 08, 2020 | 34.97 | 35.17 | 33.18 | 33.38 | 4,948,833 | -1.21(-3.49%) |
Oct 07, 2020 | 33.79 | 34.92 | 33.68 | 34.58 | 4,065,203 | +1.33(+4.01%) |
Oct 06, 2020 | 34.46 | 34.77 | 33.23 | 33.25 | 14,999,740 | -0.78(-2.30%) |
Oct 05, 2020 | 33.03 | 34.42 | 32.75 | 34.03 | 5,589,791 | +1.40(+4.29%) |
Oct 02, 2020 | 32.13 | 32.88 | 31.15 | 32.63 | 5,472,695 | -0.28(-0.86%) |