Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 213,397 | +0.42(+1.21%) | |
Dec 30, 2020 | 34.34 | 34.63 | 34.27 | 34.30 | 213,397 | -0.07(-0.20%) |
Dec 29, 2020 | 35.02 | 35.16 | 34.25 | 34.37 | 275,665 | -0.59(-1.68%) |
Dec 28, 2020 | 34.66 | 35.22 | 34.57 | 34.95 | 492,052 | +0.43(+1.25%) |
Dec 24, 2020 | 34.56 | 34.58 | 34.17 | 34.52 | 210,686 | +0.21(+0.60%) |
Dec 23, 2020 | 34.18 | 34.57 | 34.04 | 34.31 | 499,814 | +0.29(+0.86%) |
Dec 22, 2020 | 33.04 | 34.08 | 32.97 | 34.02 | 356,125 | +0.90(+2.72%) |
Dec 21, 2020 | 33.15 | 33.24 | 32.23 | 33.12 | 671,801 | -0.48(-1.42%) |
Dec 18, 2020 | 34.31 | 34.69 | 33.36 | 33.60 | 2,142,481 | -0.58(-1.70%) |
Dec 17, 2020 | 34.32 | 34.67 | 34.12 | 34.18 | 495,643 | -0.08(-0.23%) |
Dec 16, 2020 | 34.61 | 34.90 | 34.16 | 34.25 | 338,339 | -0.15(-0.43%) |
Dec 15, 2020 | 33.92 | 34.44 | 33.61 | 34.40 | 473,731 | +0.58(+1.71%) |
Dec 14, 2020 | 33.94 | 34.81 | 33.81 | 33.82 | 493,241 | +0.13(+0.38%) |
Dec 11, 2020 | 33.40 | 33.97 | 33.40 | 33.69 | 418,598 | +0.09(+0.26%) |
Dec 10, 2020 | 33.36 | 33.69 | 33.11 | 33.61 | 524,891 | +0.25(+0.75%) |
Dec 09, 2020 | 32.66 | 33.45 | 32.51 | 33.35 | 333,920 | +0.71(+2.17%) |
Dec 08, 2020 | 32.52 | 32.87 | 32.30 | 32.65 | 485,683 | -0.04(-0.13%) |
Dec 07, 2020 | 32.14 | 32.74 | 32.08 | 32.69 | 454,136 | +0.36(+1.12%) |
Dec 04, 2020 | 32.59 | 32.83 | 32.13 | 32.33 | 496,882 | -0.03(-0.11%) |
Dec 03, 2020 | 32.26 | 32.43 | 31.99 | 32.36 | 518,337 | -0.01(-0.03%) |
Dec 02, 2020 | 32.15 | 32.40 | 31.31 | 32.37 | 535,647 | +0.19(+0.58%) |
Dec 01, 2020 | 32.39 | 32.61 | 31.92 | 32.18 | 507,613 | +0.09(+0.27%) |
Nov 30, 2020 | 32.59 | 32.83 | 32.02 | 32.10 | 548,785 | -0.75(-2.29%) |
Nov 27, 2020 | 33.42 | 33.42 | 32.55 | 32.85 | 253,190 | -0.64(-1.92%) |
Nov 25, 2020 | 33.70 | 33.70 | 33.22 | 33.49 | 506,264 | -0.21(-0.63%) |
Nov 24, 2020 | 33.30 | 33.91 | 33.08 | 33.71 | 575,937 | +0.86(+2.60%) |
Nov 23, 2020 | 32.25 | 32.95 | 32.23 | 32.85 | 321,898 | +0.76(+2.37%) |
Nov 20, 2020 | 31.87 | 32.29 | 31.72 | 32.09 | 336,886 | +0.01(+0.03%) |
Nov 19, 2020 | 32.10 | 32.32 | 31.66 | 32.08 | 285,982 | -0.16(-0.50%) |
Nov 18, 2020 | 33.12 | 33.12 | 32.23 | 32.24 | 340,196 | -0.76(-2.31%) |
Nov 17, 2020 | 33.06 | 33.47 | 32.53 | 33.00 | 422,269 | -0.48(-1.43%) |
Nov 16, 2020 | 32.89 | 33.49 | 32.51 | 33.48 | 433,711 | +1.13(+3.49%) |
Nov 13, 2020 | 31.63 | 32.56 | 31.62 | 32.35 | 299,363 | +0.87(+2.77%) |
Nov 12, 2020 | 31.94 | 32.05 | 31.14 | 31.48 | 552,795 | -0.78(-2.41%) |
Nov 11, 2020 | 32.21 | 32.49 | 31.99 | 32.26 | 410,069 | +0.15(+0.48%) |
Nov 10, 2020 | 30.99 | 32.13 | 30.87 | 32.11 | 456,357 | +1.40(+4.57%) |
Nov 09, 2020 | 30.41 | 31.58 | 30.08 | 30.70 | 649,915 | +1.63(+5.59%) |
Nov 06, 2020 | 29.01 | 29.22 | 28.65 | 29.08 | 473,417 | +0.18(+0.62%) |
Nov 05, 2020 | 29.09 | 29.69 | 28.72 | 28.90 | 322,326 | +0.03(+0.09%) |
Nov 04, 2020 | 29.59 | 30.21 | 28.79 | 28.87 | 475,922 | -0.94(-3.16%) |
Nov 03, 2020 | 29.49 | 29.98 | 29.33 | 29.81 | 393,114 | +0.79(+2.71%) |
Nov 02, 2020 | 28.78 | 29.04 | 28.44 | 29.03 | 233,419 | +0.61(+2.14%) |
Oct 30, 2020 | 28.44 | 28.74 | 28.24 | 28.42 | 407,022 | -0.11(-0.39%) |
Oct 29, 2020 | 28.27 | 28.77 | 27.60 | 28.53 | 390,526 | +0.27(+0.94%) |
Oct 28, 2020 | 29.04 | 29.37 | 28.19 | 28.27 | 599,621 | -1.20(-4.07%) |
Oct 27, 2020 | 30.13 | 30.16 | 29.45 | 29.46 | 437,963 | -0.67(-2.21%) |
Oct 26, 2020 | 29.66 | 30.18 | 29.51 | 30.13 | 362,136 | +0.21(+0.71%) |
Oct 23, 2020 | 29.55 | 29.92 | 29.29 | 29.92 | 307,896 | +0.53(+1.80%) |
Oct 22, 2020 | 28.85 | 29.45 | 28.64 | 29.39 | 407,984 | +0.54(+1.87%) |
Oct 21, 2020 | 27.86 | 29.34 | 27.85 | 28.85 | 783,185 | +0.84(+2.99%) |
Oct 20, 2020 | 28.44 | 28.48 | 27.94 | 28.01 | 592,821 | -0.34(-1.21%) |
Oct 19, 2020 | 28.98 | 29.09 | 28.29 | 28.35 | 617,639 | -0.74(-2.56%) |
Oct 16, 2020 | 29.31 | 29.50 | 29.08 | 29.09 | 236,708 | -0.31(-1.05%) |
Oct 15, 2020 | 29.13 | 29.62 | 28.98 | 29.40 | 223,709 | +0.03(+0.09%) |
Oct 14, 2020 | 29.69 | 29.94 | 29.29 | 29.38 | 243,433 | -0.39(-1.29%) |
Oct 13, 2020 | 30.25 | 30.36 | 29.49 | 29.76 | 320,161 | -0.79(-2.58%) |
Oct 12, 2020 | 29.83 | 30.81 | 29.83 | 30.55 | 338,057 | +0.54(+1.80%) |
Oct 09, 2020 | 30.09 | 30.17 | 29.71 | 30.01 | 497,614 | +0.04(+0.14%) |
Oct 08, 2020 | 30.13 | 30.45 | 29.87 | 29.97 | 472,457 | +0.08(+0.26%) |
Oct 07, 2020 | 29.67 | 30.07 | 29.39 | 29.89 | 731,183 | +0.27(+0.92%) |
Oct 06, 2020 | 29.52 | 30.08 | 29.41 | 29.62 | 562,908 | +0.31(+1.05%) |
Oct 05, 2020 | 29.68 | 29.88 | 29.28 | 29.31 | 412,400 | -0.30(-1.01%) |
Oct 02, 2020 | 29.30 | 29.85 | 29.13 | 29.61 | 459,156 | +0.17(+0.58%) |