Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.87 | 34.87 | 34.87 | 224,502 | -0.10(-0.29%) | |
Dec 30, 2020 | 35.19 | 35.66 | 34.69 | 34.97 | 224,502 | -0.23(-0.65%) |
Dec 29, 2020 | 35.22 | 35.64 | 34.89 | 35.20 | 226,272 | +0.03(+0.09%) |
Dec 28, 2020 | 35.06 | 35.68 | 34.67 | 35.17 | 270,600 | +0.27(+0.77%) |
Dec 24, 2020 | 34.94 | 35.17 | 34.62 | 34.90 | 97,200 | +0.14(+0.40%) |
Dec 23, 2020 | 34.62 | 35.10 | 34.48 | 34.76 | 217,962 | +0.16(+0.46%) |
Dec 22, 2020 | 34.83 | 35.11 | 34.26 | 34.60 | 220,541 | -0.30(-0.86%) |
Dec 21, 2020 | 35.43 | 35.76 | 34.67 | 34.90 | 268,050 | -1.24(-3.43%) |
Dec 18, 2020 | 36.30 | 36.78 | 35.89 | 36.14 | 837,600 | -0.05(-0.14%) |
Dec 17, 2020 | 36.05 | 36.22 | 35.41 | 36.19 | 360,428 | +0.23(+0.64%) |
Dec 16, 2020 | 36.49 | 36.56 | 35.92 | 35.96 | 350,583 | -0.33(-0.91%) |
Dec 15, 2020 | 36.55 | 36.70 | 35.83 | 36.29 | 317,728 | +0.00(+0.00%) |
Dec 14, 2020 | 37.15 | 37.15 | 35.88 | 36.29 | 419,505 | -0.44(-1.20%) |
Dec 11, 2020 | 37.46 | 37.89 | 36.71 | 36.73 | 240,700 | -0.96(-2.55%) |
Dec 10, 2020 | 37.38 | 37.83 | 37.20 | 37.69 | 309,390 | +0.13(+0.35%) |
Dec 09, 2020 | 37.80 | 37.99 | 37.19 | 37.56 | 349,233 | +0.04(+0.11%) |
Dec 08, 2020 | 36.05 | 37.59 | 35.86 | 37.52 | 478,079 | +1.31(+3.62%) |
Dec 07, 2020 | 36.56 | 36.70 | 36.10 | 36.21 | 290,728 | -0.43(-1.17%) |
Dec 04, 2020 | 35.59 | 36.71 | 35.27 | 36.64 | 434,800 | +1.25(+3.53%) |
Dec 03, 2020 | 35.60 | 35.85 | 35.16 | 35.39 | 350,921 | -0.21(-0.59%) |
Dec 02, 2020 | 35.94 | 36.46 | 35.23 | 35.60 | 269,695 | -0.37(-1.03%) |
Dec 01, 2020 | 35.92 | 36.10 | 35.33 | 35.97 | 460,337 | +0.40(+1.12%) |
Nov 30, 2020 | 36.54 | 36.95 | 35.40 | 35.57 | 479,507 | -1.10(-3.00%) |
Nov 27, 2020 | 36.30 | 36.80 | 35.88 | 36.67 | 126,300 | +0.30(+0.82%) |
Nov 25, 2020 | 36.71 | 36.89 | 35.91 | 36.37 | 215,300 | -0.47(-1.28%) |
Nov 24, 2020 | 36.20 | 36.97 | 35.90 | 36.84 | 258,683 | +0.98(+2.73%) |
Nov 23, 2020 | 36.36 | 36.58 | 35.69 | 35.86 | 404,465 | -0.27(-0.75%) |
Nov 20, 2020 | 36.08 | 36.45 | 35.76 | 36.13 | 506,100 | -0.08(-0.22%) |
Nov 19, 2020 | 35.93 | 36.44 | 35.57 | 36.21 | 277,020 | +0.23(+0.64%) |
Nov 18, 2020 | 36.61 | 37.38 | 35.80 | 35.98 | 438,049 | -0.49(-1.34%) |
Nov 17, 2020 | 35.99 | 36.56 | 35.84 | 36.47 | 391,673 | +0.07(+0.19%) |
Nov 16, 2020 | 36.53 | 36.67 | 35.73 | 36.40 | 334,072 | +0.39(+1.08%) |
Nov 13, 2020 | 35.41 | 36.21 | 35.23 | 36.01 | 263,900 | +0.77(+2.19%) |
Nov 12, 2020 | 35.02 | 35.37 | 34.58 | 35.24 | 296,243 | +0.01(+0.03%) |
Nov 11, 2020 | 35.44 | 35.63 | 34.80 | 35.23 | 328,615 | -0.05(-0.14%) |
Nov 10, 2020 | 34.40 | 35.83 | 34.38 | 35.28 | 892,390 | +1.18(+3.46%) |
Nov 09, 2020 | 34.45 | 35.34 | 33.87 | 34.10 | 429,796 | +1.05(+3.18%) |
Nov 06, 2020 | 33.70 | 34.36 | 32.86 | 33.05 | 734,600 | -0.63(-1.87%) |
Nov 05, 2020 | 34.58 | 35.36 | 33.54 | 33.68 | 956,972 | -0.58(-1.69%) |
Nov 04, 2020 | 33.81 | 35.11 | 33.81 | 34.26 | 261,610 | -0.05(-0.15%) |
Nov 03, 2020 | 34.09 | 34.60 | 33.86 | 34.31 | 333,746 | +0.71(+2.11%) |
Nov 02, 2020 | 33.50 | 33.95 | 33.12 | 33.60 | 304,881 | +0.57(+1.73%) |
Oct 30, 2020 | 33.00 | 33.35 | 32.66 | 33.03 | 421,500 | -0.22(-0.66%) |
Oct 29, 2020 | 32.59 | 33.58 | 32.20 | 33.25 | 306,972 | +0.56(+1.71%) |
Oct 28, 2020 | 32.66 | 32.91 | 32.42 | 32.69 | 527,387 | -0.52(-1.57%) |
Oct 27, 2020 | 34.16 | 34.73 | 33.10 | 33.21 | 261,921 | -1.12(-3.26%) |
Oct 26, 2020 | 33.81 | 34.56 | 33.40 | 34.33 | 327,703 | +0.16(+0.47%) |
Oct 23, 2020 | 34.73 | 34.97 | 33.92 | 34.17 | 207,400 | -0.33(-0.96%) |
Oct 22, 2020 | 33.86 | 34.67 | 33.82 | 34.50 | 369,852 | +0.34(+1.00%) |
Oct 21, 2020 | 34.78 | 35.07 | 34.15 | 34.16 | 207,302 | -0.73(-2.09%) |
Oct 20, 2020 | 35.06 | 35.47 | 34.78 | 34.89 | 274,846 | +0.04(+0.11%) |
Oct 19, 2020 | 36.44 | 36.44 | 34.74 | 34.85 | 223,029 | -1.44(-3.97%) |
Oct 16, 2020 | 36.34 | 36.93 | 36.14 | 36.29 | 230,000 | +0.14(+0.39%) |
Oct 15, 2020 | 35.44 | 36.22 | 35.08 | 36.15 | 408,222 | +0.40(+1.12%) |
Oct 14, 2020 | 36.39 | 36.81 | 35.74 | 35.75 | 322,944 | -0.74(-2.03%) |
Oct 13, 2020 | 37.17 | 37.26 | 36.44 | 36.49 | 260,816 | -1.06(-2.82%) |
Oct 12, 2020 | 37.13 | 37.66 | 36.94 | 37.55 | 126,012 | +0.39(+1.05%) |
Oct 09, 2020 | 36.91 | 37.17 | 36.48 | 37.16 | 211,500 | +0.62(+1.70%) |
Oct 08, 2020 | 36.68 | 36.89 | 36.25 | 36.54 | 203,042 | +0.25(+0.69%) |
Oct 07, 2020 | 36.34 | 36.63 | 35.86 | 36.29 | 303,310 | +0.07(+0.19%) |
Oct 06, 2020 | 36.71 | 37.06 | 36.17 | 36.22 | 262,962 | -0.23(-0.63%) |
Oct 05, 2020 | 36.08 | 36.56 | 36.00 | 36.45 | 238,376 | +0.65(+1.82%) |
Oct 02, 2020 | 35.68 | 36.15 | 35.48 | 35.80 | 268,600 | -0.31(-0.86%) |