Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.10 | 33.10 | 33.10 | 1,574,060 | -0.17(-0.50%) | |
Dec 30, 2020 | 33.67 | 33.73 | 33.16 | 33.26 | 1,574,060 | -0.18(-0.54%) |
Dec 29, 2020 | 33.73 | 33.73 | 33.35 | 33.44 | 2,689,463 | +0.16(+0.47%) |
Dec 28, 2020 | 33.86 | 33.86 | 33.14 | 33.29 | 2,652,066 | +0.39(+1.18%) |
Dec 24, 2020 | 33.06 | 33.11 | 32.85 | 32.90 | 585,646 | -0.09(-0.27%) |
Dec 23, 2020 | 33.29 | 33.30 | 32.95 | 32.99 | 1,870,957 | -0.47(-1.42%) |
Dec 22, 2020 | 33.72 | 33.76 | 33.35 | 33.46 | 1,825,036 | -0.61(-1.78%) |
Dec 21, 2020 | 34.14 | 34.15 | 33.88 | 34.07 | 2,402,695 | -0.90(-2.57%) |
Dec 18, 2020 | 34.65 | 35.03 | 34.42 | 34.97 | 3,525,278 | +0.98(+2.89%) |
Dec 17, 2020 | 34.07 | 34.16 | 33.90 | 33.99 | 2,881,450 | -0.05(-0.15%) |
Dec 16, 2020 | 34.24 | 34.32 | 34.01 | 34.04 | 3,475,374 | +1.12(+3.40%) |
Dec 15, 2020 | 32.81 | 32.96 | 32.71 | 32.92 | 2,417,141 | +0.36(+1.11%) |
Dec 14, 2020 | 33.03 | 33.15 | 32.55 | 32.56 | 2,248,297 | -0.39(-1.18%) |
Dec 11, 2020 | 32.87 | 33.02 | 32.77 | 32.95 | 1,302,985 | +0.12(+0.38%) |
Dec 10, 2020 | 33.24 | 33.29 | 32.69 | 32.83 | 2,083,193 | -0.46(-1.38%) |
Dec 09, 2020 | 33.38 | 33.39 | 33.05 | 33.29 | 3,180,185 | +0.79(+2.44%) |
Dec 08, 2020 | 32.12 | 32.55 | 32.08 | 32.50 | 1,051,895 | +0.18(+0.54%) |
Dec 07, 2020 | 32.55 | 32.61 | 32.25 | 32.32 | 1,392,347 | +0.19(+0.59%) |
Dec 04, 2020 | 32.11 | 32.33 | 32.05 | 32.13 | 1,186,911 | +0.28(+0.89%) |
Dec 03, 2020 | 32.11 | 32.11 | 31.76 | 31.85 | 1,175,780 | -0.44(-1.36%) |
Dec 02, 2020 | 32.06 | 32.44 | 32.03 | 32.29 | 1,276,203 | +0.30(+0.93%) |
Dec 01, 2020 | 31.66 | 32.08 | 31.63 | 31.99 | 1,616,947 | +0.18(+0.57%) |
Nov 30, 2020 | 32.23 | 32.24 | 31.69 | 31.81 | 3,853,164 | -0.19(-0.61%) |
Nov 27, 2020 | 31.53 | 32.05 | 31.51 | 32.00 | 2,691,654 | +0.66(+2.12%) |
Nov 25, 2020 | 31.20 | 31.35 | 31.13 | 31.34 | 1,787,542 | +0.10(+0.33%) |
Nov 24, 2020 | 31.29 | 31.44 | 31.15 | 31.24 | 2,153,830 | -0.70(-2.20%) |
Nov 23, 2020 | 31.86 | 31.96 | 31.66 | 31.94 | 2,483,060 | -0.09(-0.28%) |
Nov 20, 2020 | 32.02 | 32.29 | 31.95 | 32.03 | 2,264,079 | +0.12(+0.39%) |
Nov 19, 2020 | 31.93 | 32.01 | 31.68 | 31.90 | 2,090,415 | +0.38(+1.22%) |
Nov 18, 2020 | 31.86 | 31.92 | 31.51 | 31.52 | 2,470,495 | -0.10(-0.31%) |
Nov 17, 2020 | 32.31 | 32.34 | 31.56 | 31.62 | 2,928,819 | -0.27(-0.83%) |
Nov 16, 2020 | 31.85 | 32.05 | 31.76 | 31.88 | 2,434,877 | -0.37(-1.16%) |
Nov 13, 2020 | 32.26 | 32.36 | 32.19 | 32.26 | 1,362,499 | -0.07(-0.21%) |
Nov 12, 2020 | 32.17 | 32.50 | 32.12 | 32.33 | 1,588,536 | +0.25(+0.77%) |
Nov 11, 2020 | 32.14 | 32.28 | 31.91 | 32.08 | 2,236,409 | +0.08(+0.25%) |
Nov 10, 2020 | 31.98 | 32.19 | 31.66 | 32.00 | 3,298,800 | -0.19(-0.60%) |
Nov 09, 2020 | 31.77 | 32.44 | 31.75 | 32.19 | 4,377,661 | -1.15(-3.44%) |
Nov 06, 2020 | 34.08 | 34.13 | 33.17 | 33.34 | 7,606,024 | -0.57(-1.68%) |
Nov 05, 2020 | 33.96 | 34.07 | 33.70 | 33.91 | 2,859,765 | +0.75(+2.27%) |
Nov 04, 2020 | 32.23 | 33.46 | 32.16 | 33.15 | 5,053,768 | +2.23(+7.22%) |
Nov 03, 2020 | 31.14 | 31.24 | 30.89 | 30.92 | 2,109,802 | +0.11(+0.35%) |
Nov 02, 2020 | 30.66 | 30.96 | 30.53 | 30.81 | 2,900,311 | +0.54(+1.78%) |
Oct 30, 2020 | 30.77 | 31.03 | 29.96 | 30.27 | 4,523,305 | -1.16(-3.68%) |
Oct 29, 2020 | 31.85 | 31.86 | 31.33 | 31.43 | 2,826,902 | -0.10(-0.33%) |
Oct 28, 2020 | 31.84 | 31.90 | 31.35 | 31.53 | 3,209,286 | -0.66(-2.06%) |
Oct 27, 2020 | 32.89 | 32.95 | 32.17 | 32.20 | 2,579,233 | -0.81(-2.44%) |
Oct 26, 2020 | 33.14 | 33.39 | 32.79 | 33.00 | 1,371,901 | -0.52(-1.54%) |
Oct 23, 2020 | 33.56 | 33.73 | 33.38 | 33.52 | 2,481,032 | -0.07(-0.20%) |
Oct 22, 2020 | 33.69 | 33.70 | 33.34 | 33.59 | 1,763,947 | +0.01(+0.04%) |
Oct 21, 2020 | 33.79 | 33.89 | 33.52 | 33.57 | 1,839,174 | -0.19(-0.56%) |
Oct 20, 2020 | 34.09 | 34.14 | 33.69 | 33.76 | 2,418,470 | +0.22(+0.66%) |
Oct 19, 2020 | 34.06 | 34.07 | 33.48 | 33.54 | 1,651,302 | -0.11(-0.34%) |
Oct 16, 2020 | 33.40 | 33.78 | 33.35 | 33.65 | 1,297,287 | +0.21(+0.64%) |
Oct 15, 2020 | 33.42 | 33.61 | 33.18 | 33.44 | 1,888,834 | -0.55(-1.62%) |
Oct 14, 2020 | 34.24 | 34.31 | 33.82 | 33.99 | 1,510,407 | -0.69(-1.98%) |
Oct 13, 2020 | 34.58 | 34.96 | 34.43 | 34.68 | 2,720,234 | -0.21(-0.60%) |
Oct 12, 2020 | 34.85 | 34.97 | 34.61 | 34.88 | 2,175,783 | +0.73(+2.15%) |
Oct 09, 2020 | 33.93 | 34.26 | 33.83 | 34.15 | 2,767,841 | +0.39(+1.17%) |
Oct 08, 2020 | 32.65 | 34.03 | 32.60 | 33.76 | 4,674,995 | +1.21(+3.73%) |
Oct 07, 2020 | 32.69 | 32.77 | 32.38 | 32.54 | 1,735,585 | -0.23(-0.69%) |
Oct 06, 2020 | 32.99 | 33.05 | 32.73 | 32.77 | 2,035,915 | -0.45(-1.37%) |
Oct 05, 2020 | 32.86 | 33.28 | 32.83 | 33.23 | 1,424,451 | +0.69(+2.13%) |
Oct 02, 2020 | 32.53 | 32.69 | 32.39 | 32.53 | 1,691,306 | -0.28(-0.85%) |