Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.69 | 32.69 | 32.69 | 32,706,782 | -0.28(-0.84%) | |
Dec 30, 2020 | 32.49 | 33.28 | 32.41 | 32.97 | 32,706,782 | +0.51(+1.57%) |
Dec 29, 2020 | 32.88 | 32.97 | 32.31 | 32.46 | 21,994,588 | -0.22(-0.66%) |
Dec 28, 2020 | 33.00 | 33.42 | 32.58 | 32.68 | 21,917,262 | -0.21(-0.63%) |
Dec 24, 2020 | 33.10 | 33.10 | 32.56 | 32.88 | 13,274,870 | -0.17(-0.52%) |
Dec 23, 2020 | 32.62 | 33.51 | 32.61 | 33.06 | 31,239,760 | +0.72(+2.21%) |
Dec 22, 2020 | 32.82 | 32.94 | 32.31 | 32.34 | 29,092,782 | -0.55(-1.68%) |
Dec 21, 2020 | 32.27 | 33.18 | 31.93 | 32.89 | 46,440,352 | -0.65(-1.93%) |
Dec 18, 2020 | 34.04 | 34.23 | 33.28 | 33.54 | 42,960,348 | -0.57(-1.67%) |
Dec 17, 2020 | 34.58 | 34.59 | 33.91 | 34.11 | 27,225,426 | -0.16(-0.47%) |
Dec 16, 2020 | 34.53 | 34.65 | 34.03 | 34.27 | 27,971,148 | -0.17(-0.49%) |
Dec 15, 2020 | 33.97 | 34.61 | 33.65 | 34.44 | 34,462,056 | +0.66(+1.97%) |
Dec 14, 2020 | 35.54 | 35.55 | 33.65 | 33.78 | 46,909,888 | -1.23(-3.50%) |
Dec 11, 2020 | 35.17 | 35.18 | 34.51 | 35.00 | 32,982,110 | -0.41(-1.15%) |
Dec 10, 2020 | 34.40 | 35.82 | 34.31 | 35.41 | 45,561,656 | +1.06(+3.07%) |
Dec 09, 2020 | 34.63 | 35.19 | 33.94 | 34.36 | 50,917,504 | +0.08(+0.22%) |
Dec 08, 2020 | 33.36 | 34.62 | 33.35 | 34.28 | 33,977,724 | +0.50(+1.49%) |
Dec 07, 2020 | 34.18 | 34.25 | 33.45 | 33.78 | 40,707,552 | -0.81(-2.34%) |
Dec 04, 2020 | 33.39 | 34.61 | 33.39 | 34.59 | 60,910,492 | +1.79(+5.45%) |
Dec 03, 2020 | 32.60 | 33.20 | 32.27 | 32.80 | 42,852,484 | +0.34(+1.05%) |
Dec 02, 2020 | 31.33 | 32.95 | 31.23 | 32.46 | 44,313,968 | +1.02(+3.25%) |
Dec 01, 2020 | 32.16 | 32.34 | 31.39 | 31.44 | 40,491,480 | +0.14(+0.46%) |
Nov 30, 2020 | 32.76 | 32.80 | 31.23 | 31.29 | 48,765,436 | -1.83(-5.53%) |
Nov 27, 2020 | 33.33 | 33.60 | 32.86 | 33.12 | 22,032,596 | -0.39(-1.17%) |
Nov 25, 2020 | 34.09 | 34.09 | 33.33 | 33.51 | 41,910,132 | -0.80(-2.33%) |
Nov 24, 2020 | 33.74 | 34.41 | 33.44 | 34.31 | 62,780,572 | +1.68(+5.14%) |
Nov 23, 2020 | 30.96 | 32.68 | 30.93 | 32.64 | 44,801,016 | +2.15(+7.07%) |
Nov 20, 2020 | 30.57 | 30.70 | 30.27 | 30.48 | 23,204,870 | -0.16(-0.53%) |
Nov 19, 2020 | 29.94 | 30.70 | 29.63 | 30.65 | 38,671,092 | +0.49(+1.64%) |
Nov 18, 2020 | 31.32 | 31.44 | 30.15 | 30.15 | 48,147,980 | -0.90(-2.91%) |
Nov 17, 2020 | 30.34 | 31.07 | 29.94 | 31.05 | 45,814,964 | +0.31(+1.02%) |
Nov 16, 2020 | 30.07 | 30.81 | 29.69 | 30.74 | 56,290,412 | +1.90(+6.58%) |
Nov 13, 2020 | 28.04 | 28.98 | 28.01 | 28.84 | 46,332,792 | +1.05(+3.77%) |
Nov 12, 2020 | 28.25 | 28.65 | 27.53 | 27.79 | 45,329,980 | -0.96(-3.35%) |
Nov 11, 2020 | 29.37 | 29.43 | 28.48 | 28.76 | 54,668,320 | -0.30(-1.03%) |
Nov 10, 2020 | 28.67 | 29.05 | 28.07 | 29.05 | 86,144,736 | +0.91(+3.24%) |
Nov 09, 2020 | 27.58 | 28.76 | 27.50 | 28.14 | 115,988,408 | +3.52(+14.28%) |
Nov 06, 2020 | 25.17 | 25.55 | 24.52 | 24.63 | 39,028,612 | -0.54(-2.16%) |
Nov 05, 2020 | 25.21 | 25.67 | 25.12 | 25.17 | 37,338,380 | +0.00(+0.00%) |
Nov 04, 2020 | 25.17 | 25.78 | 24.49 | 25.17 | 51,231,708 | +0.03(+0.14%) |
Nov 03, 2020 | 25.71 | 25.72 | 24.91 | 25.14 | 40,920,764 | -0.14(-0.57%) |
Nov 02, 2020 | 24.78 | 25.61 | 24.32 | 25.28 | 49,200,240 | +0.83(+3.41%) |
Oct 30, 2020 | 24.14 | 24.46 | 23.86 | 24.45 | 44,526,984 | +0.14(+0.56%) |
Oct 29, 2020 | 23.28 | 24.39 | 22.97 | 24.31 | 43,759,776 | +0.72(+3.07%) |
Oct 28, 2020 | 24.01 | 24.17 | 23.45 | 23.59 | 47,630,632 | -1.03(-4.18%) |
Oct 27, 2020 | 24.92 | 24.92 | 24.56 | 24.62 | 25,366,470 | -0.32(-1.30%) |
Oct 26, 2020 | 25.43 | 25.46 | 24.69 | 24.94 | 35,710,656 | -0.93(-3.59%) |
Oct 23, 2020 | 26.13 | 26.29 | 25.55 | 25.87 | 29,354,044 | -0.13(-0.49%) |
Oct 22, 2020 | 25.01 | 26.03 | 24.85 | 26.00 | 38,561,636 | +1.03(+4.13%) |
Oct 21, 2020 | 25.31 | 25.45 | 24.96 | 24.97 | 28,955,532 | -0.49(-1.91%) |
Oct 20, 2020 | 25.30 | 25.67 | 25.13 | 25.45 | 27,009,578 | +0.30(+1.18%) |
Oct 19, 2020 | 25.79 | 25.92 | 25.13 | 25.15 | 29,585,194 | -0.54(-2.12%) |
Oct 16, 2020 | 26.24 | 26.28 | 25.66 | 25.70 | 21,981,026 | -0.60(-2.27%) |
Oct 15, 2020 | 25.54 | 26.30 | 25.31 | 26.30 | 23,917,032 | +0.32(+1.21%) |
Oct 14, 2020 | 25.93 | 26.58 | 25.88 | 25.98 | 32,004,802 | +0.11(+0.43%) |
Oct 13, 2020 | 26.28 | 26.43 | 25.79 | 25.87 | 29,819,156 | -0.43(-1.65%) |
Oct 12, 2020 | 26.12 | 26.37 | 25.85 | 26.30 | 19,599,260 | +0.09(+0.36%) |
Oct 09, 2020 | 26.87 | 26.94 | 26.16 | 26.21 | 29,976,892 | -0.43(-1.60%) |
Oct 08, 2020 | 25.89 | 26.65 | 25.76 | 26.64 | 35,896,324 | +0.96(+3.75%) |
Oct 07, 2020 | 25.46 | 25.74 | 25.17 | 25.67 | 24,719,080 | +0.36(+1.41%) |
Oct 06, 2020 | 26.07 | 26.22 | 25.25 | 25.32 | 36,547,576 | -0.38(-1.49%) |
Oct 05, 2020 | 25.17 | 25.72 | 25.11 | 25.70 | 37,088,728 | +0.75(+3.00%) |
Oct 02, 2020 | 24.05 | 25.16 | 24.01 | 24.95 | 33,721,140 | +0.24(+0.96%) |