Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.00 | 35.00 | 35.00 | 2,687,340 | -0.03(-0.07%) | |
Dec 30, 2020 | 33.49 | 35.18 | 33.49 | 35.03 | 2,687,340 | +1.21(+3.59%) |
Dec 29, 2020 | 33.63 | 34.54 | 32.98 | 33.81 | 4,068,783 | +1.08(+3.31%) |
Dec 28, 2020 | 37.27 | 37.95 | 31.85 | 32.73 | 7,547,197 | -5.11(-13.50%) |
Dec 24, 2020 | 38.43 | 38.47 | 37.49 | 37.84 | 807,616 | -0.98(-2.53%) |
Dec 23, 2020 | 39.31 | 39.48 | 38.27 | 38.82 | 1,014,459 | -0.41(-1.04%) |
Dec 22, 2020 | 39.10 | 39.95 | 38.69 | 39.23 | 975,985 | +0.16(+0.42%) |
Dec 21, 2020 | 38.35 | 39.47 | 38.21 | 39.06 | 1,427,613 | -0.41(-1.04%) |
Dec 18, 2020 | 38.90 | 39.77 | 38.79 | 39.47 | 2,291,800 | +0.52(+1.34%) |
Dec 17, 2020 | 38.30 | 39.44 | 38.20 | 38.95 | 2,883,759 | +1.00(+2.63%) |
Dec 16, 2020 | 36.29 | 38.36 | 36.12 | 37.95 | 1,945,103 | +1.96(+5.43%) |
Dec 15, 2020 | 36.45 | 36.50 | 35.45 | 36.00 | 1,450,222 | +0.37(+1.03%) |
Dec 14, 2020 | 34.95 | 36.96 | 34.80 | 35.63 | 1,971,698 | +1.78(+5.25%) |
Dec 11, 2020 | 34.56 | 35.32 | 33.80 | 33.86 | 1,144,084 | -0.99(-2.84%) |
Dec 10, 2020 | 34.84 | 35.21 | 33.73 | 34.85 | 1,242,188 | -0.01(-0.02%) |
Dec 09, 2020 | 35.44 | 35.51 | 34.81 | 34.85 | 690,512 | +0.05(+0.15%) |
Dec 08, 2020 | 35.44 | 35.44 | 34.60 | 34.80 | 1,176,850 | -0.44(-1.26%) |
Dec 07, 2020 | 36.08 | 36.50 | 35.13 | 35.25 | 676,162 | -0.54(-1.50%) |
Dec 04, 2020 | 36.72 | 37.11 | 35.61 | 35.79 | 755,852 | -0.65(-1.78%) |
Dec 03, 2020 | 36.10 | 36.93 | 35.98 | 36.43 | 615,373 | +0.49(+1.35%) |
Dec 02, 2020 | 35.52 | 36.16 | 34.85 | 35.95 | 944,371 | +0.26(+0.72%) |
Dec 01, 2020 | 36.71 | 36.71 | 35.59 | 35.69 | 990,289 | -0.38(-1.06%) |
Nov 30, 2020 | 36.33 | 37.21 | 35.90 | 36.08 | 2,403,543 | -0.73(-2.00%) |
Nov 27, 2020 | 37.33 | 37.33 | 36.64 | 36.81 | 757,257 | -0.44(-1.17%) |
Nov 25, 2020 | 37.31 | 37.50 | 36.64 | 37.25 | 1,474,462 | -0.71(-1.87%) |
Nov 24, 2020 | 38.01 | 38.42 | 37.59 | 37.95 | 639,679 | -0.05(-0.13%) |
Nov 23, 2020 | 38.71 | 38.90 | 37.67 | 38.01 | 642,444 | -0.46(-1.20%) |
Nov 20, 2020 | 38.42 | 38.95 | 38.25 | 38.47 | 553,245 | -0.31(-0.79%) |
Nov 19, 2020 | 38.14 | 39.23 | 38.14 | 38.77 | 1,264,395 | +0.73(+1.91%) |
Nov 18, 2020 | 39.62 | 39.69 | 37.30 | 38.05 | 1,352,036 | -1.84(-4.60%) |
Nov 17, 2020 | 40.40 | 40.40 | 38.26 | 39.88 | 1,476,511 | -0.65(-1.60%) |
Nov 16, 2020 | 39.93 | 41.12 | 39.70 | 40.53 | 1,063,003 | +0.93(+2.35%) |
Nov 13, 2020 | 39.04 | 40.00 | 38.85 | 39.60 | 689,331 | +1.13(+2.93%) |
Nov 12, 2020 | 39.13 | 39.76 | 38.43 | 38.48 | 1,141,716 | -1.05(-2.66%) |
Nov 11, 2020 | 39.40 | 40.29 | 38.74 | 39.53 | 1,192,101 | -0.11(-0.28%) |
Nov 10, 2020 | 37.89 | 39.99 | 37.48 | 39.64 | 2,186,718 | +0.70(+1.80%) |
Nov 09, 2020 | 38.00 | 40.11 | 37.98 | 38.94 | 1,908,882 | +1.22(+3.24%) |
Nov 06, 2020 | 36.67 | 37.98 | 36.67 | 37.72 | 1,612,422 | +0.22(+0.59%) |
Nov 05, 2020 | 37.46 | 37.90 | 36.02 | 37.49 | 1,781,664 | +0.94(+2.57%) |
Nov 04, 2020 | 35.85 | 37.38 | 35.48 | 36.55 | 2,005,922 | +1.95(+5.63%) |
Nov 03, 2020 | 35.30 | 35.48 | 34.11 | 34.61 | 1,050,695 | -0.92(-2.60%) |
Nov 02, 2020 | 35.86 | 36.08 | 35.19 | 35.53 | 1,479,092 | +0.05(+0.14%) |
Oct 30, 2020 | 35.46 | 35.57 | 34.66 | 35.48 | 1,724,617 | -0.26(-0.72%) |
Oct 29, 2020 | 35.44 | 36.37 | 35.37 | 35.73 | 1,580,092 | +0.30(+0.84%) |
Oct 28, 2020 | 34.64 | 35.68 | 34.33 | 35.44 | 1,324,305 | -0.15(-0.41%) |
Oct 27, 2020 | 33.77 | 36.00 | 33.66 | 35.58 | 1,589,672 | +1.60(+4.70%) |
Oct 26, 2020 | 33.92 | 34.30 | 33.70 | 33.98 | 432,736 | -0.17(-0.50%) |
Oct 23, 2020 | 34.37 | 34.37 | 33.54 | 34.15 | 522,796 | +0.08(+0.23%) |
Oct 22, 2020 | 33.69 | 34.19 | 33.32 | 34.08 | 1,510,431 | +0.53(+1.58%) |
Oct 21, 2020 | 33.15 | 33.99 | 33.12 | 33.55 | 1,088,175 | +0.52(+1.58%) |
Oct 20, 2020 | 32.82 | 33.38 | 32.72 | 33.03 | 479,164 | +0.32(+0.99%) |
Oct 19, 2020 | 33.15 | 33.74 | 32.63 | 32.70 | 935,795 | -0.04(-0.13%) |
Oct 16, 2020 | 32.63 | 32.96 | 32.19 | 32.75 | 1,037,511 | +0.44(+1.37%) |
Oct 15, 2020 | 32.45 | 33.14 | 31.97 | 32.30 | 1,064,892 | -0.82(-2.47%) |
Oct 14, 2020 | 34.37 | 34.37 | 32.41 | 33.12 | 2,161,393 | -0.93(-2.73%) |
Oct 13, 2020 | 34.78 | 34.84 | 33.70 | 34.05 | 1,070,498 | -0.85(-2.42%) |
Oct 12, 2020 | 35.76 | 35.85 | 34.83 | 34.90 | 1,196,557 | -0.31(-0.87%) |
Oct 09, 2020 | 35.14 | 35.69 | 35.12 | 35.21 | 618,126 | -0.15(-0.41%) |
Oct 08, 2020 | 35.63 | 36.25 | 35.16 | 35.35 | 692,847 | -0.09(-0.27%) |
Oct 07, 2020 | 34.76 | 35.58 | 34.76 | 35.44 | 1,349,574 | +0.61(+1.77%) |
Oct 06, 2020 | 34.45 | 35.44 | 34.24 | 34.83 | 1,615,449 | +0.42(+1.22%) |
Oct 05, 2020 | 33.15 | 35.82 | 32.93 | 34.41 | 4,247,044 | +1.49(+4.54%) |
Oct 02, 2020 | 30.96 | 33.34 | 30.74 | 32.92 | 2,306,673 | +1.32(+4.19%) |