Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.59 | 36.59 | 36.59 | 225,982 | +0.30(+0.84%) | |
Dec 30, 2020 | 36.19 | 36.49 | 36.19 | 36.28 | 225,982 | +0.15(+0.41%) |
Dec 29, 2020 | 36.23 | 36.45 | 35.99 | 36.13 | 381,181 | +0.01(+0.02%) |
Dec 28, 2020 | 36.33 | 36.53 | 36.04 | 36.13 | 169,529 | +0.08(+0.23%) |
Dec 24, 2020 | 35.95 | 36.06 | 35.68 | 36.04 | 135,982 | +0.21(+0.57%) |
Dec 23, 2020 | 35.47 | 36.00 | 35.47 | 35.84 | 303,975 | +0.56(+1.59%) |
Dec 22, 2020 | 35.64 | 35.64 | 35.21 | 35.28 | 363,602 | -0.36(-1.02%) |
Dec 21, 2020 | 35.31 | 35.65 | 34.98 | 35.64 | 656,067 | -0.29(-0.80%) |
Dec 18, 2020 | 36.78 | 36.78 | 35.83 | 35.93 | 548,547 | -0.73(-2.00%) |
Dec 17, 2020 | 37.23 | 37.23 | 36.53 | 36.66 | 429,678 | -0.31(-0.85%) |
Dec 16, 2020 | 36.94 | 37.22 | 36.70 | 36.97 | 729,830 | +0.07(+0.20%) |
Dec 15, 2020 | 36.76 | 37.34 | 36.61 | 36.90 | 448,391 | +0.46(+1.26%) |
Dec 14, 2020 | 37.08 | 37.08 | 36.43 | 36.44 | 813,154 | -0.20(-0.54%) |
Dec 11, 2020 | 36.48 | 36.71 | 36.41 | 36.64 | 280,957 | -0.23(-0.62%) |
Dec 10, 2020 | 36.75 | 36.94 | 36.55 | 36.87 | 340,441 | +0.02(+0.07%) |
Dec 09, 2020 | 36.75 | 37.04 | 36.67 | 36.84 | 594,127 | +0.13(+0.36%) |
Dec 08, 2020 | 36.59 | 36.82 | 36.36 | 36.71 | 416,887 | -0.02(-0.07%) |
Dec 07, 2020 | 36.71 | 36.80 | 36.30 | 36.73 | 522,330 | -0.10(-0.27%) |
Dec 04, 2020 | 36.51 | 36.94 | 36.41 | 36.83 | 483,411 | +0.66(+1.82%) |
Dec 03, 2020 | 36.46 | 36.80 | 36.12 | 36.17 | 466,621 | -0.27(-0.75%) |
Dec 02, 2020 | 36.17 | 36.64 | 36.04 | 36.45 | 592,598 | +0.12(+0.32%) |
Dec 01, 2020 | 36.93 | 37.10 | 36.18 | 36.33 | 840,097 | -0.28(-0.76%) |
Nov 30, 2020 | 37.37 | 37.48 | 36.34 | 36.61 | 1,147,437 | -0.95(-2.54%) |
Nov 27, 2020 | 37.33 | 37.57 | 37.19 | 37.57 | 316,805 | +0.25(+0.66%) |
Nov 25, 2020 | 37.60 | 37.60 | 37.10 | 37.32 | 605,418 | -0.38(-1.00%) |
Nov 24, 2020 | 37.12 | 37.87 | 36.86 | 37.70 | 3,908,369 | +0.87(+2.37%) |
Nov 23, 2020 | 37.19 | 37.22 | 36.64 | 36.82 | 3,988,435 | -0.11(-0.29%) |
Nov 20, 2020 | 36.69 | 36.95 | 36.06 | 36.93 | 526,011 | +0.28(+0.75%) |
Nov 19, 2020 | 36.77 | 36.77 | 36.21 | 36.65 | 598,416 | -0.18(-0.49%) |
Nov 18, 2020 | 36.65 | 37.06 | 36.39 | 36.83 | 526,492 | +0.13(+0.35%) |
Nov 17, 2020 | 36.73 | 37.04 | 36.57 | 36.70 | 725,925 | -0.15(-0.42%) |
Nov 16, 2020 | 36.63 | 36.89 | 36.33 | 36.86 | 604,831 | +0.72(+2.00%) |
Nov 13, 2020 | 36.61 | 36.75 | 35.97 | 36.13 | 797,505 | -0.34(-0.94%) |
Nov 12, 2020 | 36.89 | 37.09 | 36.18 | 36.48 | 628,967 | -0.69(-1.86%) |
Nov 11, 2020 | 37.31 | 37.57 | 37.01 | 37.17 | 664,433 | +0.07(+0.20%) |
Nov 10, 2020 | 36.95 | 37.43 | 36.69 | 37.09 | 754,796 | +0.31(+0.84%) |
Nov 09, 2020 | 36.55 | 37.58 | 36.50 | 36.78 | 1,330,322 | +1.62(+4.60%) |
Nov 06, 2020 | 35.35 | 35.49 | 35.02 | 35.17 | 424,893 | +0.06(+0.16%) |
Nov 05, 2020 | 34.79 | 35.74 | 34.49 | 35.11 | 662,579 | +1.06(+3.13%) |
Nov 04, 2020 | 33.96 | 34.49 | 33.45 | 34.04 | 703,751 | +0.11(+0.34%) |
Nov 03, 2020 | 33.33 | 34.15 | 33.28 | 33.93 | 741,655 | +1.17(+3.57%) |
Nov 02, 2020 | 32.88 | 32.95 | 32.44 | 32.76 | 550,463 | +0.39(+1.21%) |
Oct 30, 2020 | 32.19 | 32.38 | 31.81 | 32.37 | 654,192 | +0.12(+0.38%) |
Oct 29, 2020 | 31.53 | 32.43 | 31.32 | 32.25 | 697,438 | +0.58(+1.82%) |
Oct 28, 2020 | 32.33 | 32.44 | 31.64 | 31.67 | 833,297 | -1.29(-3.92%) |
Oct 27, 2020 | 33.45 | 33.45 | 32.81 | 32.96 | 635,799 | -0.49(-1.46%) |
Oct 26, 2020 | 34.12 | 34.13 | 33.20 | 33.45 | 636,190 | -1.02(-2.95%) |
Oct 23, 2020 | 34.49 | 34.70 | 34.25 | 34.47 | 402,873 | +0.26(+0.76%) |
Oct 22, 2020 | 33.91 | 34.39 | 33.88 | 34.21 | 465,021 | +0.37(+1.11%) |
Oct 21, 2020 | 33.52 | 33.92 | 33.41 | 33.83 | 657,655 | +0.25(+0.75%) |
Oct 20, 2020 | 33.87 | 34.13 | 33.56 | 33.58 | 687,196 | +0.06(+0.17%) |
Oct 19, 2020 | 33.83 | 33.88 | 33.39 | 33.52 | 296,185 | -0.13(-0.39%) |
Oct 16, 2020 | 33.65 | 33.91 | 33.64 | 33.65 | 305,322 | +0.04(+0.12%) |
Oct 15, 2020 | 33.35 | 33.72 | 33.20 | 33.61 | 327,298 | -0.16(-0.48%) |
Oct 14, 2020 | 33.83 | 34.13 | 33.72 | 33.78 | 359,838 | -0.07(-0.22%) |
Oct 13, 2020 | 34.43 | 34.51 | 33.76 | 33.85 | 250,812 | -0.83(-2.39%) |
Oct 12, 2020 | 34.51 | 34.74 | 34.49 | 34.68 | 155,405 | +0.26(+0.76%) |
Oct 09, 2020 | 34.54 | 34.77 | 34.30 | 34.42 | 479,142 | +0.02(+0.07%) |
Oct 08, 2020 | 34.60 | 34.87 | 34.32 | 34.39 | 551,705 | -0.04(-0.12%) |
Oct 07, 2020 | 34.23 | 34.54 | 34.14 | 34.43 | 427,417 | +0.50(+1.46%) |
Oct 06, 2020 | 34.27 | 34.36 | 33.72 | 33.94 | 516,942 | -0.13(-0.38%) |
Oct 05, 2020 | 33.74 | 34.14 | 33.73 | 34.07 | 299,844 | +0.57(+1.70%) |
Oct 02, 2020 | 32.75 | 33.59 | 32.75 | 33.50 | 333,862 | +0.24(+0.71%) |