Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.33 | 32.33 | 32.33 | 28,279,176 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.53 | 32.71 | 32.24 | 32.27 | 28,279,176 | -0.27(-0.84%) |
Dec 29, 2020 | 32.41 | 32.68 | 32.32 | 32.54 | 26,317,088 | +0.20(+0.62%) |
Dec 28, 2020 | 32.82 | 33.01 | 32.22 | 32.34 | 30,655,614 | -0.40(-1.21%) |
Dec 24, 2020 | 32.85 | 33.00 | 32.66 | 32.74 | 16,837,502 | -0.15(-0.45%) |
Dec 23, 2020 | 32.51 | 33.07 | 32.40 | 32.89 | 41,109,592 | +0.61(+1.91%) |
Dec 22, 2020 | 32.69 | 32.79 | 32.15 | 32.27 | 38,325,836 | -0.56(-1.71%) |
Dec 21, 2020 | 32.75 | 32.85 | 32.42 | 32.83 | 46,364,436 | -0.26(-0.80%) |
Dec 18, 2020 | 33.37 | 33.46 | 32.94 | 33.10 | 68,600,808 | -0.31(-0.92%) |
Dec 17, 2020 | 33.23 | 33.48 | 32.77 | 33.41 | 59,093,884 | +0.17(+0.50%) |
Dec 16, 2020 | 33.54 | 33.79 | 33.15 | 33.24 | 64,008,212 | -0.76(-2.25%) |
Dec 15, 2020 | 34.31 | 34.42 | 33.56 | 34.00 | 74,809,792 | -0.44(-1.28%) |
Dec 14, 2020 | 36.56 | 36.59 | 34.32 | 34.44 | 107,683,992 | -1.68(-4.64%) |
Dec 11, 2020 | 36.87 | 36.95 | 35.74 | 36.12 | 69,144,864 | -0.54(-1.46%) |
Dec 10, 2020 | 36.73 | 37.09 | 36.40 | 36.66 | 63,707,144 | -0.11(-0.29%) |
Dec 09, 2020 | 37.83 | 37.84 | 36.13 | 36.76 | 97,672,480 | -0.62(-1.67%) |
Dec 08, 2020 | 36.37 | 37.57 | 36.32 | 37.38 | 98,596,704 | +1.15(+3.18%) |
Dec 07, 2020 | 35.72 | 36.37 | 35.46 | 36.23 | 54,332,512 | +0.80(+2.26%) |
Dec 04, 2020 | 35.04 | 35.53 | 35.04 | 35.43 | 40,264,128 | +0.22(+0.62%) |
Dec 03, 2020 | 36.00 | 36.04 | 34.71 | 35.22 | 77,696,632 | -0.62(-1.74%) |
Dec 02, 2020 | 35.55 | 36.37 | 35.40 | 35.84 | 95,553,512 | +1.22(+3.53%) |
Dec 01, 2020 | 34.61 | 35.58 | 34.27 | 34.62 | 82,537,048 | +0.97(+2.87%) |
Nov 30, 2020 | 33.34 | 34.08 | 33.03 | 33.65 | 74,026,832 | +0.95(+2.90%) |
Nov 27, 2020 | 32.31 | 32.73 | 32.28 | 32.70 | 28,775,996 | +0.61(+1.92%) |
Nov 25, 2020 | 32.09 | 32.11 | 31.83 | 32.09 | 30,687,194 | -0.06(-0.19%) |
Nov 24, 2020 | 31.74 | 32.27 | 31.64 | 32.15 | 48,268,332 | +0.07(+0.22%) |
Nov 23, 2020 | 32.53 | 32.58 | 31.81 | 32.08 | 49,491,888 | -0.16(-0.49%) |
Nov 20, 2020 | 32.24 | 32.77 | 32.01 | 32.24 | 69,027,376 | +0.45(+1.41%) |
Nov 19, 2020 | 32.15 | 32.18 | 31.50 | 31.79 | 48,947,776 | -0.11(-0.36%) |
Nov 18, 2020 | 32.44 | 32.87 | 31.89 | 31.90 | 72,026,632 | +0.25(+0.78%) |
Nov 17, 2020 | 32.05 | 32.06 | 31.46 | 31.66 | 53,326,144 | +0.55(+1.76%) |
Nov 16, 2020 | 31.55 | 31.63 | 30.71 | 31.11 | 85,823,368 | -1.08(-3.34%) |
Nov 13, 2020 | 31.56 | 32.22 | 31.42 | 32.19 | 45,902,280 | +0.89(+2.85%) |
Nov 12, 2020 | 31.90 | 31.95 | 31.04 | 31.29 | 53,242,636 | -0.79(-2.47%) |
Nov 11, 2020 | 32.40 | 33.50 | 31.59 | 32.09 | 67,050,956 | -0.15(-0.47%) |
Nov 10, 2020 | 33.71 | 33.79 | 32.05 | 32.24 | 91,050,816 | -0.43(-1.33%) |
Nov 09, 2020 | 34.89 | 34.99 | 31.99 | 32.67 | 261,464,912 | +2.33(+7.69%) |
Nov 06, 2020 | 30.33 | 30.60 | 30.08 | 30.34 | 27,175,108 | +0.01(+0.03%) |
Nov 05, 2020 | 31.04 | 31.09 | 30.33 | 30.33 | 38,590,068 | -0.47(-1.52%) |
Nov 04, 2020 | 30.57 | 31.45 | 30.49 | 30.79 | 46,996,396 | +0.94(+3.15%) |
Nov 03, 2020 | 30.05 | 30.21 | 29.76 | 29.85 | 24,850,084 | -0.03(-0.11%) |
Nov 02, 2020 | 29.64 | 29.90 | 29.32 | 29.89 | 24,640,342 | +0.62(+2.11%) |
Oct 30, 2020 | 29.07 | 29.31 | 28.74 | 29.27 | 29,499,640 | +0.16(+0.57%) |
Oct 29, 2020 | 29.27 | 29.40 | 28.54 | 29.10 | 31,676,892 | -0.14(-0.48%) |
Oct 28, 2020 | 30.36 | 30.63 | 29.14 | 29.24 | 38,934,432 | -1.63(-5.29%) |
Oct 27, 2020 | 30.55 | 31.45 | 30.41 | 30.88 | 42,377,536 | -0.40(-1.29%) |
Oct 26, 2020 | 31.24 | 31.36 | 30.92 | 31.28 | 38,824,144 | -0.21(-0.68%) |
Oct 23, 2020 | 31.29 | 31.58 | 31.06 | 31.50 | 35,145,796 | +0.62(+2.00%) |
Oct 22, 2020 | 30.59 | 30.99 | 30.55 | 30.88 | 22,123,538 | +0.29(+0.94%) |
Oct 21, 2020 | 30.81 | 30.89 | 30.57 | 30.59 | 21,826,510 | -0.34(-1.09%) |
Oct 20, 2020 | 31.24 | 31.26 | 30.81 | 30.93 | 25,735,504 | -0.40(-1.29%) |
Oct 19, 2020 | 31.69 | 32.05 | 31.05 | 31.33 | 36,717,496 | +0.02(+0.08%) |
Oct 16, 2020 | 30.58 | 31.45 | 30.54 | 31.31 | 49,448,356 | +1.15(+3.83%) |
Oct 15, 2020 | 30.22 | 30.31 | 30.04 | 30.15 | 18,509,530 | -0.26(-0.84%) |
Oct 14, 2020 | 30.53 | 30.77 | 30.17 | 30.41 | 25,445,560 | -0.03(-0.11%) |
Oct 13, 2020 | 30.25 | 30.62 | 30.22 | 30.44 | 24,776,822 | +0.07(+0.22%) |
Oct 12, 2020 | 30.27 | 30.67 | 30.08 | 30.37 | 22,325,656 | +0.02(+0.08%) |
Oct 09, 2020 | 30.38 | 30.62 | 30.18 | 30.35 | 27,220,738 | -0.08(-0.27%) |
Oct 08, 2020 | 30.19 | 30.67 | 30.12 | 30.43 | 20,536,250 | +0.35(+1.15%) |
Oct 07, 2020 | 29.91 | 30.18 | 29.72 | 30.08 | 25,485,450 | +0.25(+0.83%) |
Oct 06, 2020 | 30.52 | 30.55 | 29.77 | 29.84 | 29,017,092 | -0.48(-1.58%) |
Oct 05, 2020 | 30.13 | 30.42 | 29.98 | 30.32 | 22,308,510 | +0.31(+1.02%) |
Oct 02, 2020 | 29.75 | 30.24 | 29.72 | 30.01 | 24,683,872 | +0.01(+0.03%) |