Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.24 | 35.24 | 35.24 | 319,235 | +0.22(+0.62%) | |
Dec 30, 2020 | 34.90 | 35.47 | 34.73 | 35.03 | 319,235 | +0.17(+0.48%) |
Dec 29, 2020 | 35.16 | 35.25 | 34.60 | 34.86 | 661,127 | -0.27(-0.76%) |
Dec 28, 2020 | 34.84 | 35.23 | 34.24 | 35.13 | 553,618 | +0.47(+1.35%) |
Dec 24, 2020 | 34.16 | 34.87 | 33.92 | 34.66 | 405,182 | +0.76(+2.24%) |
Dec 23, 2020 | 33.42 | 34.15 | 33.42 | 33.90 | 839,552 | +0.62(+1.85%) |
Dec 22, 2020 | 33.55 | 33.85 | 33.11 | 33.29 | 652,999 | -0.21(-0.62%) |
Dec 21, 2020 | 33.76 | 33.92 | 33.02 | 33.49 | 665,047 | -0.35(-1.03%) |
Dec 18, 2020 | 34.13 | 34.54 | 33.83 | 33.84 | 1,222,389 | -0.39(-1.14%) |
Dec 17, 2020 | 34.61 | 34.75 | 34.14 | 34.24 | 378,404 | -0.14(-0.41%) |
Dec 16, 2020 | 34.54 | 34.94 | 34.16 | 34.38 | 509,694 | +0.16(+0.46%) |
Dec 15, 2020 | 34.48 | 34.48 | 33.63 | 34.22 | 766,625 | +0.20(+0.59%) |
Dec 14, 2020 | 34.03 | 35.34 | 33.98 | 34.02 | 1,000,638 | +0.07(+0.20%) |
Dec 11, 2020 | 33.56 | 34.04 | 33.46 | 33.95 | 681,105 | +0.15(+0.44%) |
Dec 10, 2020 | 33.89 | 34.01 | 33.57 | 33.80 | 818,633 | -0.32(-0.95%) |
Dec 09, 2020 | 34.54 | 34.81 | 33.76 | 34.13 | 785,731 | -0.23(-0.65%) |
Dec 08, 2020 | 33.20 | 34.39 | 32.91 | 34.35 | 836,608 | +0.61(+1.80%) |
Dec 07, 2020 | 33.79 | 34.45 | 33.64 | 33.74 | 1,165,447 | -0.24(-0.71%) |
Dec 04, 2020 | 33.85 | 34.49 | 33.79 | 33.99 | 544,644 | +0.28(+0.84%) |
Dec 03, 2020 | 32.71 | 33.89 | 32.44 | 33.70 | 713,965 | +1.20(+3.69%) |
Dec 02, 2020 | 31.98 | 32.89 | 31.95 | 32.50 | 586,504 | +0.42(+1.30%) |
Dec 01, 2020 | 31.55 | 32.31 | 31.35 | 32.09 | 456,283 | +0.99(+3.19%) |
Nov 30, 2020 | 31.59 | 31.65 | 30.95 | 31.10 | 856,327 | -0.52(-1.63%) |
Nov 27, 2020 | 32.32 | 32.32 | 31.36 | 31.61 | 289,244 | -0.55(-1.71%) |
Nov 25, 2020 | 31.90 | 32.74 | 31.67 | 32.16 | 698,028 | +0.17(+0.52%) |
Nov 24, 2020 | 31.48 | 32.20 | 31.44 | 32.00 | 729,705 | +0.92(+2.98%) |
Nov 23, 2020 | 30.98 | 31.25 | 30.70 | 31.07 | 1,704,398 | +0.33(+1.08%) |
Nov 20, 2020 | 30.37 | 31.05 | 30.13 | 30.74 | 1,160,699 | +0.37(+1.21%) |
Nov 19, 2020 | 30.58 | 30.70 | 30.05 | 30.37 | 506,418 | -0.29(-0.95%) |
Nov 18, 2020 | 31.14 | 31.62 | 30.63 | 30.66 | 612,400 | -0.42(-1.34%) |
Nov 17, 2020 | 31.02 | 31.49 | 30.86 | 31.08 | 718,007 | -0.27(-0.85%) |
Nov 16, 2020 | 31.57 | 31.95 | 31.00 | 31.35 | 723,197 | +0.52(+1.70%) |
Nov 13, 2020 | 30.55 | 31.24 | 30.55 | 30.82 | 852,492 | +0.60(+1.99%) |
Nov 12, 2020 | 30.83 | 30.90 | 29.91 | 30.22 | 986,238 | -0.81(-2.60%) |
Nov 11, 2020 | 30.65 | 31.27 | 30.04 | 31.03 | 939,507 | +0.51(+1.67%) |
Nov 10, 2020 | 30.70 | 30.89 | 29.95 | 30.52 | 632,597 | -0.05(-0.16%) |
Nov 09, 2020 | 31.53 | 32.01 | 30.47 | 30.57 | 993,719 | +1.07(+3.64%) |
Nov 06, 2020 | 30.94 | 30.94 | 29.30 | 29.50 | 676,904 | -1.25(-4.07%) |
Nov 05, 2020 | 29.86 | 30.93 | 29.86 | 30.75 | 785,371 | +1.23(+4.18%) |
Nov 04, 2020 | 28.94 | 29.82 | 28.67 | 29.51 | 378,218 | +0.00(+0.00%) |
Nov 03, 2020 | 29.35 | 30.01 | 29.13 | 29.51 | 552,949 | +0.55(+1.90%) |
Nov 02, 2020 | 27.97 | 29.09 | 27.97 | 28.96 | 561,877 | +1.26(+4.54%) |
Oct 30, 2020 | 28.06 | 28.17 | 27.23 | 27.70 | 615,515 | -0.37(-1.32%) |
Oct 29, 2020 | 27.26 | 28.83 | 26.64 | 28.07 | 945,505 | +0.49(+1.79%) |
Oct 28, 2020 | 28.10 | 28.45 | 27.56 | 27.58 | 964,161 | -1.04(-3.62%) |
Oct 27, 2020 | 28.56 | 29.04 | 28.46 | 28.61 | 645,298 | +0.04(+0.14%) |
Oct 26, 2020 | 29.16 | 29.27 | 28.15 | 28.57 | 712,664 | -0.95(-3.21%) |
Oct 23, 2020 | 29.94 | 30.03 | 29.38 | 29.52 | 612,355 | -0.14(-0.47%) |
Oct 22, 2020 | 29.66 | 30.00 | 29.26 | 29.66 | 1,017,992 | -0.04(-0.14%) |
Oct 21, 2020 | 30.04 | 30.31 | 29.46 | 29.70 | 1,513,358 | -0.49(-1.63%) |
Oct 20, 2020 | 30.51 | 30.79 | 30.14 | 30.19 | 439,958 | +0.07(+0.25%) |
Oct 19, 2020 | 30.63 | 30.97 | 30.08 | 30.12 | 962,816 | -0.28(-0.92%) |
Oct 16, 2020 | 30.79 | 30.81 | 30.24 | 30.40 | 733,294 | -0.21(-0.70%) |
Oct 15, 2020 | 30.19 | 30.83 | 30.07 | 30.61 | 480,077 | +0.34(+1.11%) |
Oct 14, 2020 | 30.23 | 30.59 | 30.10 | 30.28 | 403,977 | +0.13(+0.44%) |
Oct 13, 2020 | 30.21 | 30.58 | 30.00 | 30.14 | 412,710 | -0.47(-1.53%) |
Oct 12, 2020 | 30.12 | 30.93 | 30.05 | 30.61 | 459,454 | +0.58(+1.92%) |
Oct 09, 2020 | 30.19 | 30.38 | 29.82 | 30.04 | 615,150 | +0.11(+0.36%) |
Oct 08, 2020 | 28.96 | 29.94 | 28.89 | 29.93 | 670,561 | +1.18(+4.09%) |
Oct 07, 2020 | 28.74 | 29.31 | 28.51 | 28.75 | 510,121 | +0.37(+1.30%) |
Oct 06, 2020 | 28.58 | 28.80 | 28.11 | 28.38 | 732,760 | -0.09(-0.32%) |
Oct 05, 2020 | 28.71 | 28.88 | 28.41 | 28.47 | 477,068 | +0.22(+0.79%) |
Oct 02, 2020 | 27.11 | 28.44 | 27.11 | 28.25 | 534,200 | +1.02(+3.75%) |