Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.77 | 33.77 | 33.77 | 953,101 | +0.22(+0.66%) | |
Dec 30, 2020 | 33.57 | 34.08 | 33.45 | 33.55 | 953,101 | -0.14(-0.43%) |
Dec 29, 2020 | 34.06 | 34.22 | 33.34 | 33.69 | 1,218,324 | -0.06(-0.17%) |
Dec 28, 2020 | 34.09 | 34.17 | 33.24 | 33.75 | 1,916,949 | -0.29(-0.86%) |
Dec 24, 2020 | 34.50 | 34.56 | 33.66 | 34.04 | 805,129 | -0.64(-1.84%) |
Dec 23, 2020 | 34.48 | 35.11 | 34.33 | 34.68 | 1,877,464 | +0.37(+1.07%) |
Dec 22, 2020 | 34.20 | 34.73 | 33.94 | 34.31 | 961,731 | -0.10(-0.30%) |
Dec 21, 2020 | 34.35 | 34.78 | 34.07 | 34.42 | 2,570,945 | -0.90(-2.55%) |
Dec 18, 2020 | 36.37 | 36.42 | 34.91 | 35.32 | 2,093,564 | -0.75(-2.07%) |
Dec 17, 2020 | 35.92 | 36.49 | 35.82 | 36.06 | 1,072,409 | -0.21(-0.59%) |
Dec 16, 2020 | 36.75 | 36.75 | 35.93 | 36.28 | 963,128 | -0.37(-1.02%) |
Dec 15, 2020 | 36.31 | 36.80 | 35.73 | 36.65 | 1,047,402 | +0.39(+1.08%) |
Dec 14, 2020 | 37.17 | 37.25 | 36.01 | 36.26 | 1,511,279 | -0.80(-2.17%) |
Dec 11, 2020 | 36.61 | 37.16 | 36.09 | 37.07 | 1,328,143 | +0.41(+1.11%) |
Dec 10, 2020 | 35.48 | 36.66 | 35.48 | 36.66 | 1,016,566 | +1.34(+3.81%) |
Dec 09, 2020 | 35.83 | 36.58 | 35.06 | 35.32 | 1,779,861 | -0.34(-0.96%) |
Dec 08, 2020 | 35.19 | 36.13 | 35.19 | 35.66 | 1,349,960 | +0.47(+1.33%) |
Dec 07, 2020 | 35.36 | 35.73 | 34.84 | 35.19 | 1,267,894 | -0.39(-1.10%) |
Dec 04, 2020 | 34.97 | 35.65 | 34.90 | 35.58 | 1,274,862 | +0.98(+2.83%) |
Dec 03, 2020 | 33.58 | 34.89 | 33.22 | 34.60 | 1,531,239 | +1.12(+3.35%) |
Dec 02, 2020 | 32.74 | 33.57 | 32.63 | 33.48 | 1,574,293 | +0.73(+2.24%) |
Dec 01, 2020 | 33.13 | 33.41 | 32.38 | 32.75 | 1,547,794 | +0.00(+0.00%) |
Nov 30, 2020 | 33.34 | 33.93 | 32.56 | 32.75 | 1,962,436 | -1.08(-3.20%) |
Nov 27, 2020 | 34.26 | 34.56 | 33.60 | 33.83 | 768,938 | -0.60(-1.73%) |
Nov 25, 2020 | 35.03 | 35.04 | 34.31 | 34.43 | 1,422,769 | -0.64(-1.84%) |
Nov 24, 2020 | 34.50 | 35.31 | 34.48 | 35.07 | 2,253,601 | +0.83(+2.42%) |
Nov 23, 2020 | 33.42 | 34.36 | 33.33 | 34.24 | 1,357,353 | +1.06(+3.19%) |
Nov 20, 2020 | 33.45 | 33.88 | 32.88 | 33.18 | 1,369,236 | -0.24(-0.71%) |
Nov 19, 2020 | 32.28 | 33.46 | 31.81 | 33.42 | 1,430,271 | +0.95(+2.94%) |
Nov 18, 2020 | 33.02 | 34.04 | 32.40 | 32.47 | 2,508,343 | -0.46(-1.40%) |
Nov 17, 2020 | 32.25 | 33.07 | 32.04 | 32.93 | 1,572,668 | +0.27(+0.83%) |
Nov 16, 2020 | 32.71 | 33.59 | 32.35 | 32.66 | 3,371,860 | +0.92(+2.88%) |
Nov 13, 2020 | 31.19 | 31.82 | 30.65 | 31.74 | 1,731,902 | +1.04(+3.40%) |
Nov 12, 2020 | 30.42 | 31.02 | 30.18 | 30.70 | 1,684,090 | -0.02(-0.08%) |
Nov 11, 2020 | 30.77 | 31.14 | 30.59 | 30.72 | 3,284,898 | +0.21(+0.68%) |
Nov 10, 2020 | 29.84 | 30.63 | 29.42 | 30.52 | 2,114,184 | +0.98(+3.31%) |
Nov 09, 2020 | 28.64 | 30.02 | 28.46 | 29.54 | 3,045,805 | +2.28(+8.38%) |
Nov 06, 2020 | 28.23 | 28.40 | 27.02 | 27.26 | 2,235,941 | -1.08(-3.82%) |
Nov 05, 2020 | 28.58 | 28.72 | 27.97 | 28.34 | 1,344,773 | -0.04(-0.15%) |
Nov 04, 2020 | 27.97 | 28.97 | 27.43 | 28.38 | 1,844,847 | +0.55(+1.97%) |
Nov 03, 2020 | 28.19 | 28.56 | 27.83 | 27.83 | 1,258,076 | +0.12(+0.42%) |
Nov 02, 2020 | 27.96 | 28.13 | 26.99 | 27.71 | 1,259,824 | +0.22(+0.82%) |
Oct 30, 2020 | 27.47 | 27.92 | 27.20 | 27.49 | 1,595,114 | +0.02(+0.06%) |
Oct 29, 2020 | 26.69 | 27.58 | 26.31 | 27.47 | 1,609,618 | +0.57(+2.13%) |
Oct 28, 2020 | 27.32 | 27.47 | 26.56 | 26.90 | 1,394,125 | -0.80(-2.88%) |
Oct 27, 2020 | 27.89 | 28.18 | 27.50 | 27.70 | 1,444,134 | -0.31(-1.10%) |
Oct 26, 2020 | 28.77 | 28.77 | 27.51 | 28.01 | 1,471,747 | -0.98(-3.39%) |
Oct 23, 2020 | 29.01 | 29.18 | 28.68 | 28.99 | 875,904 | +0.11(+0.37%) |
Oct 22, 2020 | 27.94 | 28.91 | 27.87 | 28.88 | 1,054,912 | +1.02(+3.66%) |
Oct 21, 2020 | 28.13 | 28.34 | 27.63 | 27.86 | 882,220 | -0.41(-1.45%) |
Oct 20, 2020 | 28.25 | 28.44 | 27.90 | 28.27 | 718,869 | +0.31(+1.11%) |
Oct 19, 2020 | 28.43 | 28.86 | 27.95 | 27.96 | 999,038 | -0.44(-1.55%) |
Oct 16, 2020 | 28.67 | 28.87 | 28.39 | 28.40 | 564,457 | -0.40(-1.40%) |
Oct 15, 2020 | 28.22 | 28.94 | 28.01 | 28.80 | 801,738 | +0.22(+0.76%) |
Oct 14, 2020 | 28.21 | 29.06 | 28.21 | 28.59 | 1,309,726 | +0.34(+1.21%) |
Oct 13, 2020 | 28.67 | 29.04 | 28.12 | 28.25 | 1,191,930 | -0.57(-1.99%) |
Oct 12, 2020 | 28.62 | 29.06 | 28.58 | 28.82 | 815,786 | +0.15(+0.54%) |
Oct 09, 2020 | 28.69 | 28.87 | 28.12 | 28.67 | 1,142,876 | +0.10(+0.35%) |
Oct 08, 2020 | 27.47 | 28.60 | 27.43 | 28.56 | 1,330,072 | +1.18(+4.32%) |
Oct 07, 2020 | 27.24 | 27.72 | 27.16 | 27.38 | 1,267,314 | +0.14(+0.51%) |
Oct 06, 2020 | 27.98 | 28.14 | 27.10 | 27.24 | 2,083,699 | -0.37(-1.34%) |
Oct 05, 2020 | 27.21 | 27.71 | 27.02 | 27.61 | 1,079,239 | +0.80(+2.97%) |
Oct 02, 2020 | 25.53 | 26.95 | 25.22 | 26.82 | 1,412,823 | +0.80(+3.09%) |