Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.81 | 33.81 | 33.81 | 908,030 | +0.01(+0.03%) | |
Dec 30, 2020 | 33.79 | 33.81 | 33.76 | 33.80 | 908,030 | +0.02(+0.05%) |
Dec 29, 2020 | 33.74 | 33.78 | 33.74 | 33.78 | 990,771 | +0.04(+0.11%) |
Dec 28, 2020 | 33.73 | 33.76 | 33.71 | 33.75 | 1,025,803 | +0.01(+0.03%) |
Dec 24, 2020 | 33.71 | 33.75 | 33.70 | 33.74 | 586,470 | +0.04(+0.11%) |
Dec 23, 2020 | 33.66 | 33.71 | 33.64 | 33.70 | 1,504,627 | +0.03(+0.08%) |
Dec 22, 2020 | 33.65 | 33.68 | 33.65 | 33.67 | 1,266,087 | +0.05(+0.14%) |
Dec 21, 2020 | 33.66 | 33.67 | 33.61 | 33.63 | 1,379,920 | -0.05(-0.14%) |
Dec 18, 2020 | 33.68 | 33.69 | 33.66 | 33.67 | 1,943,720 | +0.02(+0.07%) |
Dec 17, 2020 | 33.67 | 33.71 | 33.62 | 33.65 | 2,301,473 | -0.01(-0.03%) |
Dec 16, 2020 | 33.62 | 33.68 | 33.59 | 33.66 | 1,231,252 | +0.01(+0.03%) |
Dec 15, 2020 | 33.62 | 33.65 | 33.58 | 33.65 | 2,237,239 | +0.04(+0.11%) |
Dec 14, 2020 | 33.59 | 33.62 | 33.54 | 33.61 | 1,196,843 | +0.02(+0.05%) |
Dec 11, 2020 | 33.62 | 33.62 | 33.59 | 33.60 | 1,599,552 | +0.02(+0.05%) |
Dec 10, 2020 | 33.54 | 33.60 | 33.54 | 33.58 | 4,236,135 | +0.05(+0.16%) |
Dec 09, 2020 | 33.56 | 33.56 | 33.51 | 33.52 | 6,017,407 | -0.07(-0.22%) |
Dec 08, 2020 | 33.61 | 33.62 | 33.58 | 33.60 | 1,835,684 | -0.01(-0.03%) |
Dec 07, 2020 | 33.62 | 33.62 | 33.58 | 33.61 | 1,596,364 | +0.02(+0.05%) |
Dec 04, 2020 | 33.61 | 33.61 | 33.56 | 33.59 | 2,169,373 | -0.05(-0.13%) |
Dec 03, 2020 | 33.58 | 33.65 | 33.58 | 33.63 | 994,769 | +0.05(+0.14%) |
Dec 02, 2020 | 33.56 | 33.59 | 33.54 | 33.59 | 1,788,235 | +0.01(+0.03%) |
Dec 01, 2020 | 33.61 | 33.64 | 33.57 | 33.58 | 799,722 | -0.06(-0.17%) |
Nov 30, 2020 | 33.64 | 33.65 | 33.60 | 33.64 | 2,130,868 | +0.06(+0.19%) |
Nov 27, 2020 | 33.60 | 33.60 | 33.57 | 33.57 | 238,248 | +0.02(+0.05%) |
Nov 25, 2020 | 33.54 | 33.56 | 33.54 | 33.55 | 778,608 | +0.02(+0.05%) |
Nov 24, 2020 | 33.54 | 33.55 | 33.52 | 33.54 | 5,854,644 | +0.01(+0.03%) |
Nov 23, 2020 | 33.53 | 33.54 | 33.51 | 33.53 | 742,152 | +0.02(+0.05%) |
Nov 20, 2020 | 33.51 | 33.54 | 33.49 | 33.51 | 534,955 | -0.04(-0.11%) |
Nov 19, 2020 | 33.47 | 33.56 | 33.47 | 33.54 | 1,715,070 | +0.06(+0.19%) |
Nov 18, 2020 | 33.49 | 33.50 | 33.45 | 33.48 | 1,485,057 | +0.01(+0.03%) |
Nov 17, 2020 | 33.49 | 33.49 | 33.44 | 33.47 | 1,219,465 | +0.02(+0.05%) |
Nov 16, 2020 | 33.39 | 33.45 | 33.39 | 33.45 | 1,773,157 | +0.05(+0.16%) |
Nov 13, 2020 | 33.41 | 33.43 | 33.40 | 33.40 | 638,306 | +0.02(+0.05%) |
Nov 12, 2020 | 33.38 | 33.43 | 33.34 | 33.38 | 1,580,688 | +0.05(+0.16%) |
Nov 11, 2020 | 33.27 | 33.35 | 33.25 | 33.33 | 2,730,722 | +0.00(+0.00%) |
Nov 10, 2020 | 33.34 | 33.38 | 33.32 | 33.33 | 2,143,203 | -0.05(-0.14%) |
Nov 09, 2020 | 33.41 | 33.44 | 33.35 | 33.37 | 3,363,586 | -0.05(-0.16%) |
Nov 06, 2020 | 33.41 | 33.45 | 33.41 | 33.43 | 1,070,021 | -0.02(-0.05%) |
Nov 05, 2020 | 33.45 | 33.50 | 33.43 | 33.45 | 872,824 | +0.05(+0.14%) |
Nov 04, 2020 | 33.36 | 33.45 | 33.36 | 33.40 | 2,218,018 | +0.15(+0.44%) |
Nov 03, 2020 | 33.25 | 33.27 | 33.24 | 33.25 | 1,066,103 | +0.00(+0.00%) |
Nov 02, 2020 | 33.25 | 33.27 | 33.23 | 33.25 | 605,662 | +0.05(+0.16%) |
Oct 30, 2020 | 33.23 | 33.26 | 33.20 | 33.20 | 975,147 | -0.05(-0.16%) |
Oct 29, 2020 | 33.33 | 33.33 | 33.24 | 33.26 | 2,281,532 | -0.05(-0.16%) |
Oct 28, 2020 | 33.33 | 33.35 | 33.30 | 33.31 | 1,616,738 | -0.04(-0.11%) |
Oct 27, 2020 | 33.35 | 33.37 | 33.32 | 33.35 | 2,310,345 | +0.02(+0.05%) |
Oct 26, 2020 | 33.31 | 33.34 | 33.30 | 33.33 | 1,855,452 | +0.03(+0.08%) |
Oct 23, 2020 | 33.27 | 33.33 | 33.26 | 33.30 | 1,296,845 | +0.01(+0.03%) |
Oct 22, 2020 | 33.27 | 33.32 | 33.27 | 33.29 | 918,206 | -0.03(-0.08%) |
Oct 21, 2020 | 33.27 | 33.34 | 33.27 | 33.32 | 1,120,974 | +0.00(+0.00%) |
Oct 20, 2020 | 33.33 | 33.36 | 33.30 | 33.32 | 1,381,111 | +0.02(+0.05%) |
Oct 19, 2020 | 33.35 | 33.36 | 33.30 | 33.30 | 866,045 | -0.02(-0.05%) |
Oct 16, 2020 | 33.38 | 33.38 | 33.32 | 33.32 | 899,804 | -0.02(-0.05%) |
Oct 15, 2020 | 33.38 | 33.41 | 33.32 | 33.34 | 1,025,834 | -0.03(-0.08%) |
Oct 14, 2020 | 33.35 | 33.38 | 33.33 | 33.37 | 1,102,064 | +0.03(+0.08%) |
Oct 13, 2020 | 33.41 | 33.46 | 33.32 | 33.34 | 1,206,792 | -0.03(-0.08%) |
Oct 12, 2020 | 33.29 | 33.37 | 33.29 | 33.37 | 677,725 | +0.10(+0.30%) |
Oct 09, 2020 | 33.24 | 33.31 | 33.24 | 33.27 | 2,595,017 | +0.00(+0.00%) |
Oct 08, 2020 | 33.24 | 33.27 | 33.23 | 33.27 | 1,482,768 | +0.05(+0.14%) |
Oct 07, 2020 | 33.22 | 33.27 | 33.22 | 33.22 | 1,416,169 | -0.02(-0.05%) |
Oct 06, 2020 | 33.21 | 33.31 | 33.21 | 33.24 | 1,432,626 | +0.01(+0.03%) |
Oct 05, 2020 | 33.28 | 33.37 | 33.23 | 33.23 | 828,804 | -0.04(-0.11%) |
Oct 02, 2020 | 33.23 | 33.28 | 33.23 | 33.27 | 1,985,536 | -0.01(-0.03%) |