Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.77 | 31.77 | 31.77 | 3,558,038 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.09 | 32.15 | 31.85 | 31.97 | 3,558,038 | +0.05(+0.16%) |
Dec 29, 2020 | 32.12 | 32.27 | 31.82 | 31.92 | 5,405,637 | +0.60(+1.90%) |
Dec 28, 2020 | 31.76 | 31.76 | 31.22 | 31.33 | 3,331,990 | +0.13(+0.42%) |
Dec 24, 2020 | 31.39 | 31.39 | 31.09 | 31.20 | 1,498,212 | -0.08(-0.25%) |
Dec 23, 2020 | 31.42 | 31.49 | 31.23 | 31.27 | 3,108,033 | +0.12(+0.39%) |
Dec 22, 2020 | 31.18 | 31.32 | 31.06 | 31.15 | 4,445,788 | -0.11(-0.36%) |
Dec 21, 2020 | 31.12 | 31.33 | 30.90 | 31.27 | 4,822,936 | -0.68(-2.13%) |
Dec 18, 2020 | 32.10 | 32.14 | 31.74 | 31.95 | 6,768,312 | -0.28(-0.88%) |
Dec 17, 2020 | 32.29 | 32.35 | 32.05 | 32.23 | 4,129,520 | +0.40(+1.25%) |
Dec 16, 2020 | 32.02 | 32.09 | 31.83 | 31.84 | 4,026,438 | +0.05(+0.16%) |
Dec 15, 2020 | 31.86 | 31.88 | 31.57 | 31.78 | 6,204,658 | -0.01(-0.03%) |
Dec 14, 2020 | 32.51 | 32.52 | 31.79 | 31.79 | 7,021,806 | -0.66(-2.02%) |
Dec 11, 2020 | 32.60 | 32.67 | 32.34 | 32.45 | 4,919,439 | -0.33(-1.00%) |
Dec 10, 2020 | 32.69 | 32.94 | 32.65 | 32.78 | 3,961,514 | +0.11(+0.34%) |
Dec 09, 2020 | 32.67 | 32.70 | 32.39 | 32.66 | 5,853,616 | +0.17(+0.53%) |
Dec 08, 2020 | 32.13 | 32.66 | 32.11 | 32.49 | 4,015,444 | +0.07(+0.21%) |
Dec 07, 2020 | 32.46 | 32.54 | 32.22 | 32.42 | 4,450,511 | +0.05(+0.16%) |
Dec 04, 2020 | 32.50 | 32.68 | 32.35 | 32.37 | 4,658,674 | +0.20(+0.62%) |
Dec 03, 2020 | 32.22 | 32.30 | 32.01 | 32.17 | 6,701,822 | -0.11(-0.35%) |
Dec 02, 2020 | 32.18 | 32.49 | 32.18 | 32.28 | 4,830,542 | -0.10(-0.32%) |
Dec 01, 2020 | 32.04 | 32.44 | 32.02 | 32.39 | 6,756,728 | +0.63(+1.98%) |
Nov 30, 2020 | 32.22 | 32.24 | 31.71 | 31.76 | 8,591,553 | -0.24(-0.76%) |
Nov 27, 2020 | 31.87 | 32.12 | 31.81 | 32.00 | 3,248,734 | -0.14(-0.43%) |
Nov 25, 2020 | 31.87 | 32.16 | 31.77 | 32.14 | 4,212,905 | +0.12(+0.38%) |
Nov 24, 2020 | 31.74 | 32.12 | 31.70 | 32.02 | 5,744,335 | +0.30(+0.95%) |
Nov 23, 2020 | 31.86 | 31.87 | 31.49 | 31.71 | 6,642,940 | -0.25(-0.78%) |
Nov 20, 2020 | 32.06 | 32.11 | 31.84 | 31.97 | 4,953,034 | -0.09(-0.30%) |
Nov 19, 2020 | 32.09 | 32.13 | 31.81 | 32.06 | 6,186,671 | +0.49(+1.56%) |
Nov 18, 2020 | 32.22 | 32.24 | 31.53 | 31.57 | 12,536,063 | -0.50(-1.56%) |
Nov 17, 2020 | 32.18 | 32.37 | 31.97 | 32.07 | 10,884,329 | -0.79(-2.39%) |
Nov 16, 2020 | 33.16 | 33.27 | 32.72 | 32.85 | 5,982,376 | -0.21(-0.63%) |
Nov 13, 2020 | 32.61 | 33.06 | 32.61 | 33.06 | 3,996,276 | +0.47(+1.46%) |
Nov 12, 2020 | 32.79 | 32.95 | 32.52 | 32.59 | 4,828,446 | -0.80(-2.39%) |
Nov 11, 2020 | 33.16 | 33.46 | 32.97 | 33.38 | 8,874,663 | +0.29(+0.88%) |
Nov 10, 2020 | 33.30 | 33.36 | 32.85 | 33.09 | 7,260,948 | +1.14(+3.57%) |
Nov 09, 2020 | 32.36 | 32.40 | 31.93 | 31.95 | 7,366,545 | +0.55(+1.76%) |
Nov 06, 2020 | 31.60 | 31.66 | 31.32 | 31.40 | 5,579,154 | +0.03(+0.11%) |
Nov 05, 2020 | 31.87 | 31.90 | 31.27 | 31.36 | 7,745,550 | +0.20(+0.63%) |
Nov 04, 2020 | 30.97 | 31.64 | 30.95 | 31.17 | 12,812,929 | +1.12(+3.72%) |
Nov 03, 2020 | 29.91 | 30.23 | 29.86 | 30.05 | 7,259,548 | +0.73(+2.50%) |
Nov 02, 2020 | 29.15 | 29.34 | 29.00 | 29.32 | 5,376,062 | +0.84(+2.93%) |
Oct 30, 2020 | 28.53 | 28.75 | 28.35 | 28.48 | 6,667,506 | -0.46(-1.59%) |
Oct 29, 2020 | 28.93 | 29.09 | 28.53 | 28.94 | 7,699,546 | +0.01(+0.03%) |
Oct 28, 2020 | 29.54 | 29.57 | 28.87 | 28.94 | 8,779,095 | -1.19(-3.96%) |
Oct 27, 2020 | 30.22 | 30.50 | 30.09 | 30.13 | 7,819,637 | +0.11(+0.37%) |
Oct 26, 2020 | 30.20 | 30.22 | 29.82 | 30.02 | 4,223,631 | -0.06(-0.20%) |
Oct 23, 2020 | 30.18 | 30.26 | 29.81 | 30.08 | 6,046,831 | +0.17(+0.57%) |
Oct 22, 2020 | 30.02 | 30.05 | 29.74 | 29.91 | 8,098,348 | -0.22(-0.74%) |
Oct 21, 2020 | 30.41 | 30.60 | 30.09 | 30.13 | 9,103,646 | -0.59(-1.91%) |
Oct 20, 2020 | 30.83 | 30.89 | 30.50 | 30.72 | 6,225,574 | -0.12(-0.39%) |
Oct 19, 2020 | 31.21 | 31.34 | 30.75 | 30.84 | 4,091,514 | -0.33(-1.07%) |
Oct 16, 2020 | 31.07 | 31.30 | 31.02 | 31.17 | 4,635,235 | +0.50(+1.64%) |
Oct 15, 2020 | 30.67 | 30.79 | 30.44 | 30.67 | 8,105,415 | -1.05(-3.31%) |
Oct 14, 2020 | 31.93 | 31.95 | 31.54 | 31.71 | 3,442,332 | +0.02(+0.05%) |
Oct 13, 2020 | 31.95 | 32.11 | 31.59 | 31.70 | 5,892,472 | -0.32(-0.99%) |
Oct 12, 2020 | 32.13 | 32.13 | 31.86 | 32.01 | 4,167,096 | -0.01(-0.03%) |
Oct 09, 2020 | 32.03 | 32.29 | 31.94 | 32.02 | 4,535,035 | +0.35(+1.10%) |
Oct 08, 2020 | 31.47 | 31.75 | 31.42 | 31.67 | 3,870,683 | +0.49(+1.56%) |
Oct 07, 2020 | 31.23 | 31.33 | 31.11 | 31.19 | 4,397,775 | -0.19(-0.60%) |
Oct 06, 2020 | 31.94 | 31.98 | 31.30 | 31.37 | 4,778,169 | -0.75(-2.33%) |
Oct 05, 2020 | 31.86 | 32.21 | 31.85 | 32.12 | 2,806,449 | +0.38(+1.21%) |
Oct 02, 2020 | 31.67 | 31.94 | 31.61 | 31.74 | 3,924,098 | +0.09(+0.27%) |