Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.06 | 37.06 | 37.06 | 557,191 | +0.59(+1.62%) | |
Dec 30, 2020 | 36.98 | 37.60 | 36.12 | 36.47 | 557,191 | -0.51(-1.38%) |
Dec 29, 2020 | 37.72 | 37.72 | 36.61 | 36.98 | 622,766 | -0.37(-0.99%) |
Dec 28, 2020 | 37.58 | 38.09 | 37.10 | 37.35 | 714,972 | +0.14(+0.38%) |
Dec 24, 2020 | 37.36 | 37.83 | 36.72 | 37.21 | 372,100 | -0.28(-0.75%) |
Dec 23, 2020 | 37.37 | 38.08 | 37.00 | 37.49 | 613,616 | +0.46(+1.24%) |
Dec 22, 2020 | 37.44 | 37.52 | 36.72 | 37.03 | 583,552 | -0.31(-0.83%) |
Dec 21, 2020 | 36.69 | 37.62 | 35.78 | 37.34 | 833,744 | -0.11(-0.29%) |
Dec 18, 2020 | 37.00 | 38.19 | 36.77 | 37.45 | 1,565,600 | +0.20(+0.54%) |
Dec 17, 2020 | 37.41 | 37.46 | 36.61 | 37.25 | 807,219 | +0.48(+1.31%) |
Dec 16, 2020 | 36.71 | 38.10 | 36.58 | 36.77 | 920,289 | -0.60(-1.61%) |
Dec 15, 2020 | 35.57 | 37.39 | 35.44 | 37.37 | 1,007,412 | +1.98(+5.59%) |
Dec 14, 2020 | 37.33 | 37.62 | 35.38 | 35.39 | 1,308,797 | -1.78(-4.79%) |
Dec 11, 2020 | 37.60 | 38.11 | 36.31 | 37.17 | 589,600 | -0.94(-2.47%) |
Dec 10, 2020 | 37.06 | 38.19 | 36.83 | 38.11 | 507,480 | +0.27(+0.71%) |
Dec 09, 2020 | 37.78 | 38.38 | 37.22 | 37.84 | 739,814 | +0.40(+1.07%) |
Dec 08, 2020 | 36.22 | 37.70 | 36.17 | 37.44 | 792,789 | +0.79(+2.16%) |
Dec 07, 2020 | 38.15 | 38.44 | 36.19 | 36.65 | 1,314,192 | -1.97(-5.10%) |
Dec 04, 2020 | 39.50 | 40.24 | 38.41 | 38.62 | 1,025,500 | -0.81(-2.05%) |
Dec 03, 2020 | 38.82 | 39.95 | 38.18 | 39.43 | 970,854 | +0.63(+1.62%) |
Dec 02, 2020 | 38.31 | 38.89 | 37.74 | 38.80 | 735,500 | +0.04(+0.10%) |
Dec 01, 2020 | 38.02 | 39.10 | 37.91 | 38.76 | 1,368,996 | +1.28(+3.42%) |
Nov 30, 2020 | 36.85 | 38.20 | 36.48 | 37.48 | 1,701,062 | +0.26(+0.70%) |
Nov 27, 2020 | 37.48 | 37.69 | 36.96 | 37.22 | 411,700 | -0.21(-0.56%) |
Nov 25, 2020 | 37.08 | 37.89 | 36.62 | 37.43 | 850,800 | -0.23(-0.61%) |
Nov 24, 2020 | 35.79 | 37.94 | 35.50 | 37.66 | 1,483,910 | +2.61(+7.45%) |
Nov 23, 2020 | 35.46 | 35.65 | 34.38 | 35.05 | 1,305,563 | +0.25(+0.72%) |
Nov 20, 2020 | 35.72 | 35.84 | 34.29 | 34.80 | 1,564,800 | -1.26(-3.49%) |
Nov 19, 2020 | 35.90 | 36.33 | 35.33 | 36.06 | 998,922 | -0.09(-0.25%) |
Nov 18, 2020 | 36.16 | 37.10 | 35.72 | 36.15 | 949,075 | +0.25(+0.70%) |
Nov 17, 2020 | 35.83 | 36.56 | 35.30 | 35.90 | 783,383 | -0.57(-1.56%) |
Nov 16, 2020 | 37.47 | 37.75 | 36.14 | 36.47 | 2,067,993 | +1.36(+3.87%) |
Nov 13, 2020 | 34.60 | 35.13 | 34.07 | 35.11 | 1,184,200 | +1.35(+4.00%) |
Nov 12, 2020 | 34.43 | 35.15 | 33.18 | 33.76 | 1,425,366 | -1.65(-4.66%) |
Nov 11, 2020 | 37.60 | 37.98 | 35.05 | 35.41 | 1,369,572 | -2.32(-6.15%) |
Nov 10, 2020 | 37.55 | 37.96 | 36.02 | 37.73 | 1,331,884 | +0.74(+2.00%) |
Nov 09, 2020 | 35.42 | 39.55 | 34.80 | 36.99 | 4,388,562 | +5.93(+19.09%) |
Nov 06, 2020 | 31.74 | 32.35 | 30.97 | 31.06 | 741,300 | -0.86(-2.69%) |
Nov 05, 2020 | 31.82 | 32.75 | 31.35 | 31.92 | 750,281 | +0.59(+1.88%) |
Nov 04, 2020 | 30.56 | 31.89 | 30.38 | 31.33 | 649,084 | +0.48(+1.56%) |
Nov 03, 2020 | 30.25 | 31.05 | 30.04 | 30.85 | 707,223 | +0.94(+3.14%) |
Nov 02, 2020 | 30.01 | 30.24 | 29.15 | 29.91 | 1,248,877 | +0.19(+0.64%) |
Oct 30, 2020 | 31.71 | 32.49 | 29.19 | 29.72 | 2,261,200 | -0.22(-0.73%) |
Oct 29, 2020 | 29.06 | 30.13 | 28.50 | 29.94 | 1,386,258 | +0.89(+3.06%) |
Oct 28, 2020 | 29.31 | 30.18 | 28.95 | 29.05 | 1,084,774 | -1.38(-4.53%) |
Oct 27, 2020 | 30.64 | 31.51 | 30.10 | 30.43 | 1,163,096 | -0.21(-0.69%) |
Oct 26, 2020 | 32.19 | 32.35 | 30.01 | 30.64 | 1,252,781 | -2.08(-6.36%) |
Oct 23, 2020 | 33.69 | 33.81 | 31.64 | 32.72 | 1,431,200 | -0.67(-2.01%) |
Oct 22, 2020 | 31.83 | 33.47 | 31.83 | 33.39 | 937,465 | +1.54(+4.84%) |
Oct 21, 2020 | 32.50 | 32.92 | 31.31 | 31.85 | 1,473,043 | -0.69(-2.12%) |
Oct 20, 2020 | 32.69 | 32.99 | 31.99 | 32.54 | 1,288,057 | +0.24(+0.74%) |
Oct 19, 2020 | 30.97 | 33.49 | 30.77 | 32.30 | 2,794,907 | +1.82(+5.97%) |
Oct 16, 2020 | 31.08 | 31.17 | 30.31 | 30.48 | 683,700 | -0.37(-1.20%) |
Oct 15, 2020 | 29.30 | 31.17 | 29.25 | 30.85 | 1,697,217 | +0.72(+2.39%) |
Oct 14, 2020 | 29.80 | 30.24 | 29.71 | 30.13 | 980,577 | +0.39(+1.31%) |
Oct 13, 2020 | 29.92 | 30.00 | 29.21 | 29.74 | 1,401,385 | -0.47(-1.56%) |
Oct 12, 2020 | 31.85 | 31.85 | 29.95 | 30.21 | 1,605,055 | -1.46(-4.61%) |
Oct 09, 2020 | 31.50 | 32.10 | 31.45 | 31.67 | 1,511,500 | +0.55(+1.77%) |
Oct 08, 2020 | 30.24 | 31.25 | 29.58 | 31.12 | 1,015,084 | +1.33(+4.46%) |
Oct 07, 2020 | 29.71 | 30.10 | 29.02 | 29.79 | 1,176,555 | +0.55(+1.88%) |
Oct 06, 2020 | 29.50 | 30.73 | 29.19 | 29.24 | 1,449,336 | -0.28(-0.95%) |
Oct 05, 2020 | 29.60 | 29.93 | 29.03 | 29.52 | 1,143,847 | +0.23(+0.79%) |
Oct 02, 2020 | 27.63 | 29.43 | 27.33 | 29.29 | 1,300,400 | +0.69(+2.41%) |