Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.90 | 33.90 | 33.90 | 9,895 | -0.24(-0.71%) | |
Dec 30, 2020 | 33.55 | 34.15 | 33.52 | 34.15 | 9,895 | +0.76(+2.27%) |
Dec 29, 2020 | 33.89 | 33.90 | 33.26 | 33.39 | 12,059 | -0.10(-0.30%) |
Dec 28, 2020 | 34.09 | 34.39 | 33.43 | 33.49 | 12,767 | -0.16(-0.47%) |
Dec 24, 2020 | 33.44 | 33.69 | 33.44 | 33.65 | 6,797 | +0.32(+0.98%) |
Dec 23, 2020 | 32.95 | 33.41 | 32.95 | 33.32 | 21,361 | +0.61(+1.87%) |
Dec 22, 2020 | 33.89 | 33.89 | 32.58 | 32.71 | 19,619 | -1.33(-3.91%) |
Dec 21, 2020 | 33.74 | 34.35 | 33.74 | 34.04 | 8,677 | +0.26(+0.76%) |
Dec 18, 2020 | 34.15 | 34.29 | 33.78 | 33.78 | 13,063 | -0.84(-2.42%) |
Dec 17, 2020 | 34.02 | 34.69 | 34.02 | 34.62 | 23,494 | +1.34(+4.01%) |
Dec 16, 2020 | 32.65 | 33.40 | 32.55 | 33.28 | 9,281 | +0.96(+2.96%) |
Dec 15, 2020 | 32.14 | 32.47 | 31.93 | 32.33 | 13,299 | +0.96(+3.05%) |
Dec 14, 2020 | 31.96 | 32.17 | 31.21 | 31.37 | 17,725 | -0.42(-1.33%) |
Dec 11, 2020 | 31.95 | 32.08 | 31.74 | 31.80 | 9,771 | -0.21(-0.65%) |
Dec 10, 2020 | 31.87 | 32.28 | 31.62 | 32.00 | 12,040 | +0.05(+0.15%) |
Dec 09, 2020 | 32.65 | 32.65 | 31.56 | 31.96 | 12,986 | -0.97(-2.94%) |
Dec 08, 2020 | 33.13 | 33.19 | 32.82 | 32.92 | 11,675 | -0.09(-0.29%) |
Dec 07, 2020 | 31.77 | 33.21 | 31.77 | 33.02 | 22,464 | +1.10(+3.43%) |
Dec 04, 2020 | 32.14 | 32.22 | 31.82 | 31.92 | 23,578 | -0.15(-0.48%) |
Dec 03, 2020 | 32.44 | 32.44 | 31.79 | 32.08 | 15,935 | -0.24(-0.75%) |
Dec 02, 2020 | 32.06 | 32.38 | 31.77 | 32.32 | 19,151 | +0.55(+1.75%) |
Dec 01, 2020 | 31.62 | 32.04 | 31.38 | 31.77 | 10,784 | +1.48(+4.88%) |
Nov 30, 2020 | 29.96 | 30.55 | 29.87 | 30.29 | 12,310 | +0.09(+0.31%) |
Nov 27, 2020 | 29.62 | 30.27 | 29.62 | 30.19 | 11,364 | +0.46(+1.54%) |
Nov 25, 2020 | 29.50 | 29.90 | 29.50 | 29.74 | 19,649 | +0.55(+1.89%) |
Nov 24, 2020 | 29.03 | 29.42 | 28.87 | 29.19 | 27,562 | -0.85(-2.82%) |
Nov 23, 2020 | 31.10 | 31.15 | 29.84 | 30.03 | 28,165 | -1.08(-3.47%) |
Nov 20, 2020 | 31.23 | 31.54 | 31.05 | 31.11 | 7,009 | +0.14(+0.45%) |
Nov 19, 2020 | 30.81 | 31.02 | 30.71 | 30.97 | 9,288 | -0.05(-0.16%) |
Nov 18, 2020 | 31.51 | 31.72 | 30.98 | 31.02 | 8,014 | -0.83(-2.60%) |
Nov 17, 2020 | 31.98 | 32.06 | 31.68 | 31.85 | 16,122 | -0.59(-1.83%) |
Nov 16, 2020 | 32.51 | 32.69 | 32.42 | 32.44 | 4,637 | +0.00(+0.01%) |
Nov 13, 2020 | 32.96 | 32.96 | 32.39 | 32.44 | 24,747 | +0.46(+1.43%) |
Nov 12, 2020 | 31.80 | 32.55 | 31.80 | 31.98 | 19,813 | +0.28(+0.88%) |
Nov 11, 2020 | 31.77 | 31.92 | 31.45 | 31.70 | 9,667 | -0.44(-1.37%) |
Nov 10, 2020 | 33.07 | 33.07 | 32.00 | 32.14 | 9,844 | -1.15(-3.45%) |
Nov 09, 2020 | 33.68 | 33.84 | 32.62 | 33.29 | 29,235 | -1.66(-4.74%) |
Nov 06, 2020 | 35.18 | 35.18 | 34.74 | 34.95 | 12,957 | +0.13(+0.38%) |
Nov 05, 2020 | 33.17 | 34.82 | 33.17 | 34.82 | 17,996 | +2.66(+8.29%) |
Nov 04, 2020 | 32.80 | 32.80 | 32.09 | 32.15 | 10,132 | -0.93(-2.81%) |
Nov 03, 2020 | 32.84 | 33.26 | 32.71 | 33.08 | 10,736 | +1.02(+3.18%) |
Nov 02, 2020 | 31.97 | 32.20 | 31.57 | 32.06 | 12,173 | +0.62(+1.96%) |
Oct 30, 2020 | 31.64 | 31.64 | 30.98 | 31.45 | 9,877 | +0.08(+0.24%) |
Oct 29, 2020 | 30.61 | 31.47 | 30.61 | 31.37 | 5,594 | +0.46(+1.50%) |
Oct 28, 2020 | 32.23 | 32.23 | 30.88 | 30.91 | 17,342 | -2.23(-6.72%) |
Oct 27, 2020 | 32.81 | 33.13 | 32.81 | 33.13 | 5,545 | +0.20(+0.61%) |
Oct 26, 2020 | 33.64 | 33.64 | 32.86 | 32.93 | 17,088 | -0.56(-1.67%) |
Oct 23, 2020 | 33.85 | 33.85 | 33.33 | 33.49 | 4,248 | -0.40(-1.17%) |
Oct 22, 2020 | 33.94 | 33.95 | 33.33 | 33.89 | 7,651 | -0.49(-1.42%) |
Oct 21, 2020 | 34.28 | 34.82 | 34.28 | 34.37 | 8,831 | +0.35(+1.02%) |
Oct 20, 2020 | 33.95 | 34.28 | 33.71 | 34.03 | 6,584 | -0.04(-0.13%) |
Oct 19, 2020 | 35.05 | 35.05 | 33.96 | 34.07 | 7,953 | -0.38(-1.10%) |
Oct 16, 2020 | 34.99 | 34.99 | 34.45 | 34.45 | 5,098 | -0.40(-1.16%) |
Oct 15, 2020 | 34.60 | 35.95 | 34.49 | 34.86 | 6,465 | -0.28(-0.80%) |
Oct 14, 2020 | 35.27 | 35.56 | 34.91 | 35.14 | 7,950 | +0.44(+1.26%) |
Oct 13, 2020 | 34.23 | 34.70 | 33.97 | 34.70 | 12,325 | -0.46(-1.30%) |
Oct 12, 2020 | 35.24 | 35.55 | 34.99 | 35.16 | 9,752 | -0.15(-0.43%) |
Oct 09, 2020 | 34.31 | 35.31 | 34.31 | 35.31 | 19,011 | +2.04(+6.14%) |
Oct 08, 2020 | 33.43 | 33.61 | 33.15 | 33.26 | 4,614 | +0.48(+1.46%) |
Oct 07, 2020 | 33.03 | 33.26 | 32.78 | 32.78 | 6,416 | +0.24(+0.75%) |
Oct 06, 2020 | 33.88 | 34.17 | 32.53 | 32.54 | 32,450 | -0.99(-2.95%) |
Oct 05, 2020 | 33.16 | 33.57 | 33.10 | 33.53 | 18,749 | +0.83(+2.53%) |
Oct 02, 2020 | 33.00 | 33.03 | 32.68 | 32.70 | 10,090 | -0.73(-2.20%) |