Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.60 | 31.60 | 31.60 | 64,791 | +0.16(+0.52%) | |
Dec 30, 2020 | 31.64 | 31.64 | 31.40 | 31.44 | 64,791 | -0.04(-0.12%) |
Dec 29, 2020 | 31.48 | 31.53 | 31.46 | 31.48 | 49,527 | +0.03(+0.09%) |
Dec 28, 2020 | 31.33 | 31.49 | 31.24 | 31.45 | 31,519 | +0.31(+0.99%) |
Dec 24, 2020 | 31.14 | 31.16 | 31.10 | 31.14 | 5,755 | +0.04(+0.11%) |
Dec 23, 2020 | 31.28 | 31.28 | 31.10 | 31.10 | 10,893 | -0.12(-0.40%) |
Dec 22, 2020 | 31.45 | 31.45 | 31.23 | 31.23 | 18,818 | -0.13(-0.41%) |
Dec 21, 2020 | 31.24 | 31.37 | 31.11 | 31.36 | 27,272 | +0.08(+0.27%) |
Dec 18, 2020 | 31.20 | 31.28 | 31.15 | 31.27 | 22,740 | +0.03(+0.11%) |
Dec 17, 2020 | 31.21 | 31.28 | 31.19 | 31.24 | 26,808 | +0.05(+0.15%) |
Dec 16, 2020 | 31.20 | 31.32 | 31.19 | 31.19 | 36,348 | -0.04(-0.14%) |
Dec 15, 2020 | 31.17 | 31.29 | 30.91 | 31.23 | 49,410 | +0.27(+0.86%) |
Dec 14, 2020 | 31.37 | 31.39 | 30.97 | 30.97 | 65,287 | -0.16(-0.52%) |
Dec 11, 2020 | 31.05 | 31.13 | 30.79 | 31.13 | 44,328 | +0.09(+0.28%) |
Dec 10, 2020 | 30.99 | 31.21 | 30.95 | 31.04 | 77,413 | -0.07(-0.22%) |
Dec 09, 2020 | 31.37 | 31.37 | 31.00 | 31.11 | 23,752 | -0.22(-0.69%) |
Dec 08, 2020 | 31.09 | 31.39 | 31.09 | 31.33 | 40,120 | +0.03(+0.09%) |
Dec 07, 2020 | 31.30 | 31.35 | 31.19 | 31.30 | 62,377 | -0.02(-0.06%) |
Dec 04, 2020 | 31.16 | 31.32 | 31.14 | 31.32 | 33,429 | +0.32(+1.05%) |
Dec 03, 2020 | 31.11 | 31.21 | 30.99 | 31.00 | 69,185 | -0.11(-0.36%) |
Dec 02, 2020 | 31.00 | 31.11 | 30.88 | 31.11 | 67,269 | +0.01(+0.03%) |
Dec 01, 2020 | 30.66 | 31.13 | 30.66 | 31.10 | 147,105 | +0.38(+1.24%) |
Nov 30, 2020 | 30.79 | 30.80 | 30.56 | 30.72 | 104,945 | -0.12(-0.40%) |
Nov 27, 2020 | 30.76 | 30.85 | 30.73 | 30.84 | 10,584 | +0.05(+0.15%) |
Nov 25, 2020 | 30.87 | 30.91 | 30.74 | 30.79 | 99,345 | -0.11(-0.37%) |
Nov 24, 2020 | 30.59 | 30.93 | 30.55 | 30.91 | 47,947 | +0.42(+1.38%) |
Nov 23, 2020 | 30.44 | 30.55 | 30.39 | 30.49 | 15,929 | +0.05(+0.16%) |
Nov 20, 2020 | 30.48 | 30.54 | 30.43 | 30.44 | 99,869 | -0.11(-0.37%) |
Nov 19, 2020 | 30.44 | 30.64 | 30.44 | 30.55 | 28,429 | -0.02(-0.06%) |
Nov 18, 2020 | 30.62 | 30.69 | 30.57 | 30.57 | 14,716 | -0.16(-0.53%) |
Nov 17, 2020 | 30.85 | 30.87 | 30.70 | 30.74 | 128,715 | -0.14(-0.46%) |
Nov 16, 2020 | 30.76 | 30.91 | 30.76 | 30.88 | 12,721 | +0.22(+0.71%) |
Nov 13, 2020 | 30.55 | 30.74 | 30.55 | 30.66 | 68,221 | +0.07(+0.22%) |
Nov 12, 2020 | 30.48 | 30.65 | 30.45 | 30.59 | 27,828 | -0.03(-0.09%) |
Nov 11, 2020 | 30.62 | 30.62 | 30.44 | 30.62 | 36,199 | +0.00(+0.00%) |
Nov 10, 2020 | 30.73 | 30.75 | 30.52 | 30.62 | 85,631 | -0.07(-0.22%) |
Nov 09, 2020 | 30.76 | 31.05 | 30.48 | 30.69 | 67,971 | -0.06(-0.21%) |
Nov 06, 2020 | 31.22 | 31.22 | 30.73 | 30.75 | 54,074 | -0.46(-1.48%) |
Nov 05, 2020 | 31.01 | 31.32 | 31.01 | 31.21 | 183,720 | +0.21(+0.68%) |
Nov 04, 2020 | 31.25 | 31.38 | 30.87 | 31.00 | 42,376 | -0.09(-0.28%) |
Nov 03, 2020 | 31.07 | 31.12 | 31.04 | 31.09 | 23,496 | +0.08(+0.25%) |
Nov 02, 2020 | 31.08 | 31.08 | 30.99 | 31.01 | 46,261 | -0.08(-0.25%) |
Oct 30, 2020 | 31.02 | 31.16 | 30.97 | 31.09 | 48,939 | +0.00(+0.00%) |
Oct 29, 2020 | 31.09 | 31.24 | 30.92 | 31.09 | 55,492 | +0.12(+0.40%) |
Oct 28, 2020 | 31.20 | 31.28 | 30.97 | 30.97 | 51,623 | -0.60(-1.90%) |
Oct 27, 2020 | 31.59 | 31.70 | 31.54 | 31.57 | 24,960 | -0.01(-0.03%) |
Oct 26, 2020 | 31.58 | 31.68 | 31.36 | 31.58 | 30,996 | -0.22(-0.68%) |
Oct 23, 2020 | 31.78 | 31.85 | 31.70 | 31.79 | 33,639 | +0.05(+0.14%) |
Oct 22, 2020 | 31.75 | 31.79 | 31.51 | 31.75 | 25,288 | +0.09(+0.27%) |
Oct 21, 2020 | 31.65 | 31.66 | 31.59 | 31.66 | 46,716 | +0.04(+0.12%) |
Oct 20, 2020 | 31.54 | 31.92 | 31.54 | 31.62 | 18,836 | +0.13(+0.42%) |
Oct 19, 2020 | 32.04 | 32.04 | 31.45 | 31.49 | 87,957 | -0.29(-0.90%) |
Oct 16, 2020 | 32.04 | 32.14 | 31.78 | 31.78 | 56,589 | -0.11(-0.33%) |
Oct 15, 2020 | 31.68 | 31.93 | 31.53 | 31.88 | 33,510 | -0.03(-0.08%) |
Oct 14, 2020 | 32.18 | 32.18 | 31.86 | 31.91 | 131,550 | -0.21(-0.66%) |
Oct 13, 2020 | 32.31 | 32.31 | 32.06 | 32.12 | 20,901 | -0.16(-0.50%) |
Oct 12, 2020 | 32.12 | 32.35 | 31.98 | 32.28 | 41,342 | +0.37(+1.17%) |
Oct 09, 2020 | 32.04 | 32.04 | 31.80 | 31.91 | 59,418 | +0.08(+0.24%) |
Oct 08, 2020 | 31.95 | 32.00 | 31.82 | 31.83 | 81,756 | +0.03(+0.11%) |
Oct 07, 2020 | 31.47 | 31.86 | 31.47 | 31.80 | 436,130 | +0.41(+1.32%) |
Oct 06, 2020 | 31.79 | 31.88 | 31.39 | 31.39 | 30,471 | -0.51(-1.59%) |
Oct 05, 2020 | 31.87 | 31.90 | 31.73 | 31.89 | 58,937 | +0.37(+1.18%) |
Oct 02, 2020 | 31.39 | 31.78 | 31.39 | 31.52 | 35,211 | -0.13(-0.42%) |