Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.96 | 34.96 | 34.96 | 193,566 | -0.05(-0.16%) | |
Dec 30, 2020 | 34.94 | 35.12 | 34.94 | 35.01 | 193,566 | +0.45(+1.30%) |
Dec 29, 2020 | 34.40 | 34.61 | 34.39 | 34.57 | 179,320 | +0.38(+1.10%) |
Dec 28, 2020 | 34.13 | 34.23 | 34.08 | 34.19 | 95,530 | +0.18(+0.54%) |
Dec 24, 2020 | 34.00 | 34.10 | 33.85 | 34.01 | 113,224 | -0.09(-0.26%) |
Dec 23, 2020 | 34.03 | 34.14 | 34.03 | 34.09 | 93,803 | +0.35(+1.03%) |
Dec 22, 2020 | 33.81 | 33.84 | 33.67 | 33.75 | 74,818 | -0.15(-0.46%) |
Dec 21, 2020 | 33.74 | 34.08 | 33.74 | 33.90 | 551,763 | -0.47(-1.38%) |
Dec 18, 2020 | 34.43 | 34.45 | 34.32 | 34.38 | 119,507 | -0.10(-0.29%) |
Dec 17, 2020 | 34.40 | 34.49 | 34.38 | 34.48 | 213,604 | +0.24(+0.69%) |
Dec 16, 2020 | 34.13 | 34.32 | 34.10 | 34.24 | 384,125 | +0.11(+0.32%) |
Dec 15, 2020 | 33.89 | 34.13 | 33.85 | 34.13 | 220,738 | +0.37(+1.11%) |
Dec 14, 2020 | 33.98 | 34.01 | 33.76 | 33.76 | 139,484 | -0.18(-0.54%) |
Dec 11, 2020 | 33.96 | 34.01 | 33.88 | 33.94 | 137,301 | -0.17(-0.51%) |
Dec 10, 2020 | 33.77 | 34.17 | 33.77 | 34.11 | 249,375 | +0.36(+1.05%) |
Dec 09, 2020 | 34.14 | 34.15 | 33.69 | 33.76 | 145,820 | -0.29(-0.86%) |
Dec 08, 2020 | 33.99 | 34.07 | 33.94 | 34.05 | 163,219 | +0.03(+0.08%) |
Dec 07, 2020 | 33.98 | 34.13 | 33.93 | 34.02 | 214,340 | -0.01(-0.03%) |
Dec 04, 2020 | 33.83 | 34.04 | 33.82 | 34.03 | 401,359 | +0.42(+1.25%) |
Dec 03, 2020 | 33.58 | 33.76 | 33.55 | 33.61 | 177,832 | +0.32(+0.96%) |
Dec 02, 2020 | 33.17 | 33.32 | 33.06 | 33.29 | 179,568 | +0.10(+0.30%) |
Dec 01, 2020 | 33.05 | 33.26 | 32.98 | 33.19 | 217,196 | +0.59(+1.82%) |
Nov 30, 2020 | 32.77 | 32.78 | 32.57 | 32.60 | 538,105 | -0.63(-1.89%) |
Nov 27, 2020 | 33.21 | 33.30 | 33.17 | 33.23 | 191,672 | +0.25(+0.77%) |
Nov 25, 2020 | 32.75 | 32.98 | 32.67 | 32.97 | 1,736,809 | -0.12(-0.36%) |
Nov 24, 2020 | 32.93 | 33.09 | 32.75 | 33.09 | 108,675 | +0.41(+1.25%) |
Nov 23, 2020 | 32.87 | 32.87 | 32.56 | 32.68 | 342,096 | +0.12(+0.36%) |
Nov 20, 2020 | 32.47 | 32.60 | 32.44 | 32.57 | 103,580 | +0.16(+0.51%) |
Nov 19, 2020 | 32.28 | 32.47 | 32.18 | 32.40 | 594,092 | +0.05(+0.14%) |
Nov 18, 2020 | 32.56 | 32.62 | 32.36 | 32.36 | 71,141 | -0.09(-0.28%) |
Nov 17, 2020 | 32.37 | 32.57 | 32.28 | 32.45 | 197,842 | -0.06(-0.20%) |
Nov 16, 2020 | 32.52 | 32.63 | 32.45 | 32.51 | 394,271 | +0.33(+1.02%) |
Nov 13, 2020 | 32.05 | 32.19 | 31.93 | 32.18 | 107,205 | +0.47(+1.49%) |
Nov 12, 2020 | 31.99 | 32.08 | 31.66 | 31.71 | 730,758 | -0.20(-0.63%) |
Nov 11, 2020 | 31.79 | 31.96 | 31.72 | 31.91 | 1,266,727 | +0.18(+0.57%) |
Nov 10, 2020 | 31.90 | 31.93 | 31.59 | 31.73 | 531,900 | -0.41(-1.27%) |
Nov 09, 2020 | 32.84 | 32.91 | 32.11 | 32.14 | 796,731 | +0.23(+0.71%) |
Nov 06, 2020 | 31.75 | 32.04 | 31.65 | 31.91 | 492,967 | +0.10(+0.32%) |
Nov 05, 2020 | 31.73 | 31.86 | 31.55 | 31.81 | 482,746 | +0.54(+1.72%) |
Nov 04, 2020 | 30.84 | 31.41 | 30.78 | 31.27 | 499,494 | +0.86(+2.81%) |
Nov 03, 2020 | 30.41 | 30.51 | 30.28 | 30.42 | 729,700 | +0.11(+0.36%) |
Nov 02, 2020 | 30.29 | 30.34 | 30.12 | 30.31 | 100,443 | +0.28(+0.94%) |
Oct 30, 2020 | 30.18 | 30.19 | 29.85 | 30.03 | 136,093 | -0.35(-1.17%) |
Oct 29, 2020 | 30.24 | 30.47 | 30.10 | 30.38 | 656,611 | +0.24(+0.79%) |
Oct 28, 2020 | 30.35 | 30.40 | 30.13 | 30.14 | 86,515 | -0.71(-2.30%) |
Oct 27, 2020 | 30.81 | 30.94 | 30.76 | 30.85 | 372,965 | +0.11(+0.36%) |
Oct 26, 2020 | 30.76 | 30.91 | 30.51 | 30.74 | 123,521 | -0.36(-1.14%) |
Oct 23, 2020 | 30.94 | 31.11 | 30.87 | 31.10 | 151,361 | +0.16(+0.53%) |
Oct 22, 2020 | 31.04 | 31.07 | 30.83 | 30.94 | 85,626 | -0.05(-0.18%) |
Oct 21, 2020 | 31.03 | 31.20 | 30.98 | 30.99 | 332,806 | -0.00(-0.01%) |
Oct 20, 2020 | 30.81 | 31.14 | 30.81 | 30.99 | 171,860 | +0.33(+1.08%) |
Oct 19, 2020 | 30.83 | 30.95 | 30.61 | 30.66 | 301,703 | -0.03(-0.09%) |
Oct 16, 2020 | 30.69 | 30.78 | 30.64 | 30.69 | 110,610 | +0.10(+0.33%) |
Oct 15, 2020 | 30.33 | 30.62 | 30.33 | 30.59 | 161,963 | -0.20(-0.65%) |
Oct 14, 2020 | 30.95 | 31.01 | 30.79 | 30.79 | 48,859 | -0.18(-0.59%) |
Oct 13, 2020 | 30.96 | 31.02 | 30.79 | 30.97 | 427,765 | -0.13(-0.41%) |
Oct 12, 2020 | 30.97 | 31.16 | 30.94 | 31.10 | 559,897 | +0.20(+0.65%) |
Oct 09, 2020 | 30.74 | 30.94 | 30.70 | 30.90 | 74,801 | +0.24(+0.79%) |
Oct 08, 2020 | 30.52 | 30.70 | 30.49 | 30.66 | 379,352 | +0.22(+0.71%) |
Oct 07, 2020 | 30.41 | 30.51 | 30.33 | 30.44 | 115,211 | +0.31(+1.04%) |
Oct 06, 2020 | 30.26 | 30.39 | 30.08 | 30.13 | 91,484 | -0.05(-0.18%) |
Oct 05, 2020 | 30.01 | 30.18 | 30.00 | 30.18 | 81,760 | +0.38(+1.28%) |
Oct 02, 2020 | 29.71 | 30.03 | 29.71 | 29.80 | 83,039 | -0.35(-1.15%) |