Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.98 | 35.98 | 35.98 | 1,493,508 | +0.69(+1.95%) | |
Dec 30, 2020 | 34.25 | 35.56 | 34.25 | 35.29 | 1,493,508 | +0.95(+2.76%) |
Dec 29, 2020 | 34.69 | 35.11 | 34.06 | 34.34 | 1,154,540 | -0.23(-0.67%) |
Dec 28, 2020 | 34.40 | 35.85 | 34.40 | 34.58 | 1,728,185 | +0.36(+1.06%) |
Dec 24, 2020 | 34.12 | 34.29 | 33.82 | 34.21 | 275,208 | +0.04(+0.11%) |
Dec 23, 2020 | 33.94 | 34.47 | 33.74 | 34.18 | 1,359,646 | +0.51(+1.52%) |
Dec 22, 2020 | 34.95 | 34.96 | 33.66 | 33.67 | 1,854,488 | -1.23(-3.52%) |
Dec 21, 2020 | 34.29 | 34.99 | 34.07 | 34.89 | 1,819,709 | -0.09(-0.27%) |
Dec 18, 2020 | 34.85 | 35.06 | 34.36 | 34.99 | 4,760,315 | +0.09(+0.27%) |
Dec 17, 2020 | 35.43 | 35.47 | 34.80 | 34.89 | 1,996,483 | -0.22(-0.64%) |
Dec 16, 2020 | 35.67 | 35.83 | 34.46 | 35.12 | 2,344,790 | -0.53(-1.49%) |
Dec 15, 2020 | 36.62 | 36.63 | 35.34 | 35.65 | 2,747,700 | -0.44(-1.21%) |
Dec 14, 2020 | 36.86 | 37.23 | 36.05 | 36.08 | 2,665,924 | -0.51(-1.40%) |
Dec 11, 2020 | 35.93 | 36.68 | 35.90 | 36.59 | 1,825,436 | +0.24(+0.66%) |
Dec 10, 2020 | 35.87 | 36.57 | 35.83 | 36.35 | 1,929,837 | +0.05(+0.13%) |
Dec 09, 2020 | 36.24 | 36.64 | 35.83 | 36.31 | 1,913,612 | +0.50(+1.40%) |
Dec 08, 2020 | 35.36 | 35.98 | 35.23 | 35.80 | 1,747,723 | +0.23(+0.65%) |
Dec 07, 2020 | 36.49 | 36.59 | 35.32 | 35.57 | 2,129,263 | -1.21(-3.29%) |
Dec 04, 2020 | 35.68 | 37.09 | 35.51 | 36.78 | 3,078,723 | +1.34(+3.78%) |
Dec 03, 2020 | 35.35 | 35.93 | 35.15 | 35.44 | 2,439,368 | +0.26(+0.74%) |
Dec 02, 2020 | 34.70 | 35.55 | 34.62 | 35.18 | 3,010,749 | +0.33(+0.93%) |
Dec 01, 2020 | 35.23 | 35.46 | 34.75 | 34.86 | 2,608,250 | +0.19(+0.54%) |
Nov 30, 2020 | 35.68 | 35.73 | 34.46 | 34.67 | 3,572,254 | -1.37(-3.79%) |
Nov 27, 2020 | 35.84 | 36.63 | 35.58 | 36.04 | 2,611,148 | +0.56(+1.57%) |
Nov 25, 2020 | 35.54 | 35.98 | 34.69 | 35.48 | 3,703,699 | -0.45(-1.24%) |
Nov 24, 2020 | 33.67 | 36.04 | 33.67 | 35.92 | 6,797,896 | +2.63(+7.90%) |
Nov 23, 2020 | 31.63 | 33.54 | 31.63 | 33.29 | 4,928,897 | +2.16(+6.93%) |
Nov 20, 2020 | 30.04 | 31.30 | 29.95 | 31.14 | 3,155,971 | +1.25(+4.20%) |
Nov 19, 2020 | 30.21 | 30.38 | 29.64 | 29.88 | 2,952,043 | -0.28(-0.92%) |
Nov 18, 2020 | 30.21 | 30.93 | 30.00 | 30.16 | 3,503,823 | +0.21(+0.71%) |
Nov 17, 2020 | 29.85 | 30.29 | 29.48 | 29.95 | 3,236,124 | -0.17(-0.56%) |
Nov 16, 2020 | 29.56 | 30.25 | 28.95 | 30.11 | 4,654,942 | +1.40(+4.89%) |
Nov 13, 2020 | 28.08 | 28.76 | 28.08 | 28.71 | 2,939,182 | +0.98(+3.52%) |
Nov 12, 2020 | 27.76 | 28.06 | 27.36 | 27.74 | 2,867,467 | -0.38(-1.34%) |
Nov 11, 2020 | 27.97 | 28.99 | 27.93 | 28.11 | 4,312,741 | +0.40(+1.46%) |
Nov 10, 2020 | 26.99 | 27.94 | 26.58 | 27.71 | 4,054,947 | +1.06(+3.97%) |
Nov 09, 2020 | 27.00 | 28.08 | 26.11 | 26.65 | 4,297,152 | +1.50(+5.96%) |
Nov 06, 2020 | 25.18 | 26.03 | 24.90 | 25.15 | 3,228,451 | -0.01(-0.04%) |
Nov 05, 2020 | 24.14 | 25.78 | 23.89 | 25.16 | 4,105,882 | +0.63(+2.55%) |
Nov 04, 2020 | 25.01 | 25.07 | 23.97 | 24.53 | 2,122,421 | -0.33(-1.33%) |
Nov 03, 2020 | 25.74 | 25.79 | 24.55 | 24.86 | 3,369,988 | -0.97(-3.74%) |
Nov 02, 2020 | 25.78 | 26.03 | 25.44 | 25.83 | 2,929,211 | +0.42(+1.67%) |
Oct 30, 2020 | 24.55 | 25.43 | 24.31 | 25.41 | 3,278,330 | +0.76(+3.10%) |
Oct 29, 2020 | 23.47 | 24.75 | 23.46 | 24.64 | 2,706,914 | +0.98(+4.16%) |
Oct 28, 2020 | 23.45 | 24.13 | 23.28 | 23.66 | 3,079,622 | -0.41(-1.72%) |
Oct 27, 2020 | 24.57 | 24.81 | 24.02 | 24.07 | 3,276,579 | -0.62(-2.50%) |
Oct 26, 2020 | 25.08 | 25.08 | 24.33 | 24.69 | 2,160,182 | -0.69(-2.72%) |
Oct 23, 2020 | 25.86 | 26.17 | 25.33 | 25.38 | 1,770,437 | -0.31(-1.22%) |
Oct 22, 2020 | 25.18 | 25.77 | 25.13 | 25.69 | 2,773,430 | +0.62(+2.46%) |
Oct 21, 2020 | 25.64 | 25.76 | 24.74 | 25.08 | 3,754,515 | -0.75(-2.89%) |
Oct 20, 2020 | 26.83 | 26.92 | 25.80 | 25.82 | 2,181,357 | -0.75(-2.84%) |
Oct 19, 2020 | 26.94 | 27.15 | 26.52 | 26.58 | 1,647,185 | -0.37(-1.37%) |
Oct 16, 2020 | 27.40 | 27.50 | 26.82 | 26.94 | 1,886,930 | -0.35(-1.28%) |
Oct 15, 2020 | 27.04 | 27.47 | 26.84 | 27.29 | 1,267,671 | -0.14(-0.50%) |
Oct 14, 2020 | 26.96 | 28.06 | 26.74 | 27.43 | 2,317,478 | +0.33(+1.22%) |
Oct 13, 2020 | 27.03 | 27.57 | 26.85 | 27.10 | 2,361,468 | -0.06(-0.24%) |
Oct 12, 2020 | 28.64 | 28.68 | 27.05 | 27.16 | 3,964,590 | -1.67(-5.78%) |
Oct 09, 2020 | 29.41 | 29.70 | 28.50 | 28.83 | 2,026,679 | -0.49(-1.66%) |
Oct 08, 2020 | 28.84 | 29.32 | 28.63 | 29.32 | 1,346,576 | +0.84(+2.94%) |
Oct 07, 2020 | 29.12 | 29.33 | 28.46 | 28.48 | 2,298,434 | -0.31(-1.09%) |
Oct 06, 2020 | 29.37 | 30.02 | 28.76 | 28.79 | 1,696,442 | -0.22(-0.76%) |
Oct 05, 2020 | 28.30 | 29.24 | 28.27 | 29.01 | 1,723,860 | +0.88(+3.14%) |
Oct 02, 2020 | 27.14 | 28.39 | 26.96 | 28.13 | 1,687,305 | +0.63(+2.31%) |