Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.94 | 35.94 | 35.94 | 577,447 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.64 | 36.37 | 35.64 | 36.02 | 577,447 | +0.42(+1.18%) |
Dec 29, 2020 | 36.45 | 36.45 | 35.46 | 35.60 | 778,557 | -0.67(-1.85%) |
Dec 28, 2020 | 36.40 | 36.78 | 36.10 | 36.27 | 470,592 | +0.15(+0.42%) |
Dec 24, 2020 | 36.45 | 36.59 | 36.00 | 36.12 | 210,100 | -0.52(-1.42%) |
Dec 23, 2020 | 36.46 | 37.00 | 36.31 | 36.64 | 502,680 | +0.41(+1.13%) |
Dec 22, 2020 | 36.66 | 36.78 | 35.92 | 36.23 | 571,089 | -0.40(-1.09%) |
Dec 21, 2020 | 35.95 | 36.78 | 35.56 | 36.63 | 747,653 | +0.10(+0.27%) |
Dec 18, 2020 | 36.49 | 37.07 | 35.83 | 36.53 | 3,049,700 | +0.16(+0.44%) |
Dec 17, 2020 | 36.64 | 36.85 | 36.14 | 36.37 | 811,097 | +0.05(+0.14%) |
Dec 16, 2020 | 35.98 | 36.63 | 35.20 | 36.32 | 1,431,704 | +0.50(+1.40%) |
Dec 15, 2020 | 35.05 | 35.82 | 34.70 | 35.82 | 1,260,641 | +1.00(+2.87%) |
Dec 14, 2020 | 35.53 | 35.70 | 34.72 | 34.82 | 748,730 | -0.39(-1.11%) |
Dec 11, 2020 | 36.22 | 36.87 | 35.06 | 35.21 | 1,397,100 | -1.37(-3.75%) |
Dec 10, 2020 | 37.05 | 37.21 | 36.14 | 36.58 | 1,033,205 | -0.49(-1.32%) |
Dec 09, 2020 | 37.47 | 37.48 | 36.94 | 37.07 | 1,027,061 | +0.00(+0.00%) |
Dec 08, 2020 | 37.00 | 37.40 | 36.39 | 37.07 | 1,177,937 | -0.29(-0.78%) |
Dec 07, 2020 | 36.50 | 37.43 | 35.94 | 37.36 | 2,130,374 | +0.66(+1.80%) |
Dec 04, 2020 | 34.47 | 36.75 | 34.45 | 36.70 | 1,934,500 | +2.48(+7.25%) |
Dec 03, 2020 | 33.21 | 34.29 | 33.21 | 34.22 | 1,373,932 | +1.14(+3.45%) |
Dec 02, 2020 | 33.85 | 33.85 | 32.96 | 33.08 | 1,114,021 | -0.63(-1.87%) |
Dec 01, 2020 | 33.80 | 34.22 | 33.00 | 33.71 | 808,999 | +0.24(+0.72%) |
Nov 30, 2020 | 34.41 | 34.41 | 33.33 | 33.47 | 780,406 | -1.02(-2.96%) |
Nov 27, 2020 | 34.49 | 34.62 | 34.03 | 34.49 | 561,700 | +0.04(+0.12%) |
Nov 25, 2020 | 34.59 | 34.62 | 34.08 | 34.45 | 860,200 | -0.02(-0.06%) |
Nov 24, 2020 | 34.49 | 34.85 | 34.06 | 34.47 | 1,286,740 | +0.66(+1.95%) |
Nov 23, 2020 | 33.42 | 33.94 | 33.04 | 33.81 | 748,750 | +0.80(+2.42%) |
Nov 20, 2020 | 33.39 | 33.58 | 32.69 | 33.01 | 1,495,500 | -0.22(-0.66%) |
Nov 19, 2020 | 33.91 | 34.03 | 32.75 | 33.23 | 1,102,193 | -0.93(-2.72%) |
Nov 18, 2020 | 34.43 | 34.78 | 33.97 | 34.16 | 1,402,929 | -0.35(-1.01%) |
Nov 17, 2020 | 34.22 | 34.82 | 33.70 | 34.51 | 1,265,581 | +0.03(+0.09%) |
Nov 16, 2020 | 33.00 | 34.69 | 32.78 | 34.48 | 1,908,332 | +2.60(+8.16%) |
Nov 13, 2020 | 31.57 | 32.27 | 31.57 | 31.88 | 1,121,600 | +0.64(+2.05%) |
Nov 12, 2020 | 31.63 | 32.20 | 30.91 | 31.24 | 1,152,851 | -0.63(-1.98%) |
Nov 11, 2020 | 33.04 | 33.08 | 31.18 | 31.87 | 2,584,828 | -0.89(-2.72%) |
Nov 10, 2020 | 34.07 | 35.39 | 32.65 | 32.76 | 2,276,473 | -1.46(-4.27%) |
Nov 09, 2020 | 32.39 | 35.12 | 32.21 | 34.22 | 2,965,534 | +4.06(+13.46%) |
Nov 06, 2020 | 31.51 | 31.75 | 30.06 | 30.16 | 1,515,200 | -1.19(-3.80%) |
Nov 05, 2020 | 31.12 | 31.62 | 30.88 | 31.35 | 1,072,866 | +0.37(+1.19%) |
Nov 04, 2020 | 30.93 | 31.28 | 30.08 | 30.98 | 1,632,980 | -0.04(-0.13%) |
Nov 03, 2020 | 30.50 | 31.38 | 30.21 | 31.02 | 3,693,061 | +0.50(+1.64%) |
Nov 02, 2020 | 31.92 | 32.18 | 30.38 | 30.52 | 2,360,988 | -1.19(-3.75%) |
Oct 30, 2020 | 32.50 | 33.78 | 31.31 | 31.71 | 3,912,800 | -3.20(-9.17%) |
Oct 29, 2020 | 33.44 | 35.14 | 33.30 | 34.91 | 2,269,599 | +1.48(+4.43%) |
Oct 28, 2020 | 34.65 | 35.18 | 33.37 | 33.43 | 2,351,177 | -2.53(-7.04%) |
Oct 27, 2020 | 34.56 | 36.12 | 34.40 | 35.96 | 2,302,189 | +1.73(+5.05%) |
Oct 26, 2020 | 33.83 | 34.24 | 33.33 | 34.23 | 1,580,711 | +0.01(+0.03%) |
Oct 23, 2020 | 34.85 | 34.94 | 34.08 | 34.22 | 1,339,700 | -0.33(-0.96%) |
Oct 22, 2020 | 34.59 | 34.96 | 33.82 | 34.55 | 1,751,876 | +0.25(+0.73%) |
Oct 21, 2020 | 33.98 | 34.97 | 33.75 | 34.30 | 1,911,524 | +0.14(+0.41%) |
Oct 20, 2020 | 34.44 | 34.98 | 34.10 | 34.16 | 1,557,648 | -0.19(-0.55%) |
Oct 19, 2020 | 33.29 | 34.68 | 33.29 | 34.35 | 1,981,661 | +1.25(+3.78%) |
Oct 16, 2020 | 32.82 | 33.29 | 32.15 | 33.10 | 1,035,400 | +0.38(+1.16%) |
Oct 15, 2020 | 31.33 | 32.81 | 31.13 | 32.72 | 1,308,327 | +0.92(+2.89%) |
Oct 14, 2020 | 32.00 | 32.41 | 31.70 | 31.80 | 1,252,756 | -0.14(-0.44%) |
Oct 13, 2020 | 32.67 | 32.88 | 31.81 | 31.94 | 1,456,879 | -0.85(-2.59%) |
Oct 12, 2020 | 33.18 | 33.34 | 32.62 | 32.79 | 1,283,782 | -0.19(-0.58%) |
Oct 09, 2020 | 33.70 | 33.84 | 32.84 | 32.98 | 1,108,700 | -0.59(-1.76%) |
Oct 08, 2020 | 33.34 | 33.97 | 33.30 | 33.57 | 1,426,968 | +0.46(+1.39%) |
Oct 07, 2020 | 32.46 | 33.33 | 32.16 | 33.11 | 1,362,716 | +1.22(+3.83%) |
Oct 06, 2020 | 32.64 | 33.19 | 31.78 | 31.89 | 1,194,250 | -0.43(-1.33%) |
Oct 05, 2020 | 32.66 | 32.93 | 32.15 | 32.32 | 1,359,872 | +0.07(+0.22%) |
Oct 02, 2020 | 30.40 | 32.35 | 30.31 | 32.25 | 1,433,700 | +0.72(+2.28%) |