Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.31 | 38.31 | 38.31 | 2,725,708 | +0.55(+1.44%) | |
Dec 30, 2020 | 37.62 | 37.78 | 37.61 | 37.77 | 2,725,708 | +0.58(+1.57%) |
Dec 29, 2020 | 37.10 | 37.18 | 37.05 | 37.18 | 1,968,191 | -0.06(-0.15%) |
Dec 28, 2020 | 37.18 | 37.24 | 37.09 | 37.24 | 3,055,562 | +0.51(+1.38%) |
Dec 24, 2020 | 36.72 | 36.80 | 36.64 | 36.73 | 1,506,269 | +0.04(+0.10%) |
Dec 23, 2020 | 36.74 | 36.80 | 36.68 | 36.69 | 2,605,935 | +0.30(+0.81%) |
Dec 22, 2020 | 36.50 | 36.54 | 36.38 | 36.40 | 1,949,604 | -0.39(-1.07%) |
Dec 21, 2020 | 36.70 | 36.88 | 36.60 | 36.79 | 4,055,635 | -0.03(-0.08%) |
Dec 18, 2020 | 36.75 | 36.83 | 36.69 | 36.82 | 4,283,535 | -0.01(-0.04%) |
Dec 17, 2020 | 36.97 | 36.99 | 36.77 | 36.83 | 4,490,050 | +0.39(+1.07%) |
Dec 16, 2020 | 36.55 | 36.59 | 36.40 | 36.44 | 3,168,390 | -0.13(-0.36%) |
Dec 15, 2020 | 36.43 | 36.59 | 36.34 | 36.58 | 2,219,705 | +0.31(+0.86%) |
Dec 14, 2020 | 36.37 | 36.42 | 36.19 | 36.26 | 4,463,700 | +0.49(+1.38%) |
Dec 11, 2020 | 35.91 | 35.98 | 35.75 | 35.77 | 4,362,784 | -0.67(-1.85%) |
Dec 10, 2020 | 36.26 | 36.51 | 36.22 | 36.44 | 5,315,621 | +0.25(+0.68%) |
Dec 09, 2020 | 36.53 | 36.54 | 36.19 | 36.20 | 7,172,429 | -0.82(-2.20%) |
Dec 08, 2020 | 37.05 | 37.05 | 36.90 | 37.01 | 2,303,165 | -0.21(-0.56%) |
Dec 07, 2020 | 37.12 | 37.26 | 37.03 | 37.22 | 2,988,203 | -0.25(-0.66%) |
Dec 04, 2020 | 37.37 | 37.48 | 37.33 | 37.47 | 1,831,411 | +0.15(+0.41%) |
Dec 03, 2020 | 37.30 | 37.43 | 37.27 | 37.32 | 2,251,212 | -0.09(-0.25%) |
Dec 02, 2020 | 37.30 | 37.45 | 37.21 | 37.41 | 2,655,251 | +0.06(+0.15%) |
Dec 01, 2020 | 37.16 | 37.36 | 37.08 | 37.36 | 2,907,898 | +1.03(+2.85%) |
Nov 30, 2020 | 36.54 | 36.58 | 36.25 | 36.32 | 3,497,764 | -0.28(-0.78%) |
Nov 27, 2020 | 36.49 | 36.68 | 36.46 | 36.61 | 3,411,120 | +0.56(+1.55%) |
Nov 25, 2020 | 36.00 | 36.10 | 35.89 | 36.05 | 2,993,442 | -0.42(-1.14%) |
Nov 24, 2020 | 36.32 | 36.47 | 36.23 | 36.46 | 5,955,262 | -0.06(-0.16%) |
Nov 23, 2020 | 36.78 | 36.99 | 36.41 | 36.52 | 1,786,785 | +0.13(+0.36%) |
Nov 20, 2020 | 36.35 | 36.45 | 36.33 | 36.39 | 2,581,565 | +0.15(+0.42%) |
Nov 19, 2020 | 36.05 | 36.24 | 36.01 | 36.24 | 1,770,218 | +0.33(+0.92%) |
Nov 18, 2020 | 36.07 | 36.10 | 35.87 | 35.90 | 3,782,353 | -0.20(-0.55%) |
Nov 17, 2020 | 36.04 | 36.21 | 35.90 | 36.10 | 3,760,212 | -0.02(-0.05%) |
Nov 16, 2020 | 36.15 | 36.17 | 35.95 | 36.12 | 4,479,814 | +0.54(+1.52%) |
Nov 13, 2020 | 35.42 | 35.60 | 35.26 | 35.58 | 7,258,055 | -0.02(-0.05%) |
Nov 12, 2020 | 35.93 | 36.01 | 35.59 | 35.60 | 2,733,369 | -0.16(-0.45%) |
Nov 11, 2020 | 35.70 | 35.82 | 35.60 | 35.76 | 3,510,923 | -0.42(-1.15%) |
Nov 10, 2020 | 36.05 | 36.32 | 35.90 | 36.18 | 3,345,846 | -0.11(-0.31%) |
Nov 09, 2020 | 36.99 | 37.09 | 36.23 | 36.29 | 5,766,648 | +0.41(+1.14%) |
Nov 06, 2020 | 35.74 | 36.02 | 35.57 | 35.89 | 4,549,742 | -0.24(-0.66%) |
Nov 05, 2020 | 36.28 | 36.28 | 35.96 | 36.12 | 5,423,777 | +0.42(+1.17%) |
Nov 04, 2020 | 35.02 | 35.75 | 34.97 | 35.70 | 6,082,738 | +1.18(+3.41%) |
Nov 03, 2020 | 34.38 | 34.54 | 34.30 | 34.53 | 2,723,241 | +0.32(+0.94%) |
Nov 02, 2020 | 34.23 | 34.26 | 34.05 | 34.21 | 2,342,111 | +0.25(+0.73%) |
Oct 30, 2020 | 33.91 | 34.05 | 33.87 | 33.96 | 3,426,726 | -0.40(-1.16%) |
Oct 29, 2020 | 34.08 | 34.37 | 34.06 | 34.36 | 6,099,113 | +0.76(+2.26%) |
Oct 28, 2020 | 33.70 | 33.75 | 33.54 | 33.60 | 1,820,968 | -0.27(-0.81%) |
Oct 27, 2020 | 33.75 | 33.91 | 33.65 | 33.87 | 3,893,759 | +0.21(+0.62%) |
Oct 26, 2020 | 33.69 | 33.81 | 33.52 | 33.67 | 3,422,425 | -0.65(-1.91%) |
Oct 23, 2020 | 34.33 | 34.36 | 34.24 | 34.32 | 1,832,993 | -0.19(-0.55%) |
Oct 22, 2020 | 34.50 | 34.60 | 34.42 | 34.51 | 2,786,986 | -0.13(-0.38%) |
Oct 21, 2020 | 34.74 | 34.84 | 34.62 | 34.64 | 4,751,505 | +0.03(+0.08%) |
Oct 20, 2020 | 34.55 | 34.71 | 34.51 | 34.61 | 2,999,093 | +0.42(+1.22%) |
Oct 19, 2020 | 34.31 | 34.42 | 34.15 | 34.20 | 4,616,242 | -0.33(-0.96%) |
Oct 16, 2020 | 34.60 | 34.66 | 34.48 | 34.53 | 8,571,825 | +0.19(+0.55%) |
Oct 15, 2020 | 34.16 | 34.35 | 34.16 | 34.34 | 3,545,731 | +0.00(+0.00%) |
Oct 14, 2020 | 34.52 | 34.54 | 34.31 | 34.34 | 1,822,778 | -0.33(-0.96%) |
Oct 13, 2020 | 34.58 | 34.72 | 34.47 | 34.67 | 2,162,916 | +0.12(+0.36%) |
Oct 12, 2020 | 34.50 | 34.57 | 34.43 | 34.55 | 3,168,920 | +0.66(+1.96%) |
Oct 09, 2020 | 33.85 | 33.93 | 33.79 | 33.88 | 1,835,840 | +0.27(+0.79%) |
Oct 08, 2020 | 33.60 | 33.65 | 33.52 | 33.62 | 3,040,503 | +0.06(+0.17%) |
Oct 07, 2020 | 33.51 | 33.62 | 33.41 | 33.56 | 2,768,104 | +0.28(+0.85%) |
Oct 06, 2020 | 33.37 | 33.39 | 33.16 | 33.28 | 3,620,908 | +0.03(+0.09%) |
Oct 05, 2020 | 33.01 | 33.25 | 32.99 | 33.25 | 1,875,402 | +0.46(+1.39%) |
Oct 02, 2020 | 32.63 | 32.98 | 32.55 | 32.79 | 3,020,226 | -0.43(-1.28%) |