Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.34 | 35.34 | 35.34 | 33,242 | +0.17(+0.49%) | |
Dec 30, 2020 | 35.24 | 35.24 | 35.13 | 35.17 | 33,242 | +0.04(+0.11%) |
Dec 29, 2020 | 35.29 | 35.32 | 35.06 | 35.13 | 44,000 | -0.02(-0.05%) |
Dec 28, 2020 | 35.16 | 35.22 | 34.97 | 35.15 | 48,343 | +0.18(+0.52%) |
Dec 24, 2020 | 34.92 | 34.96 | 34.80 | 34.96 | 13,981 | +0.25(+0.72%) |
Dec 23, 2020 | 34.92 | 35.00 | 34.71 | 34.71 | 52,493 | -0.19(-0.55%) |
Dec 22, 2020 | 34.88 | 34.92 | 34.71 | 34.91 | 39,364 | +0.01(+0.03%) |
Dec 21, 2020 | 34.97 | 34.97 | 34.39 | 34.90 | 46,109 | -0.07(-0.21%) |
Dec 18, 2020 | 35.04 | 35.04 | 34.72 | 34.97 | 29,298 | -0.06(-0.16%) |
Dec 17, 2020 | 34.78 | 35.04 | 34.78 | 35.03 | 25,134 | +0.22(+0.64%) |
Dec 16, 2020 | 34.67 | 34.86 | 34.66 | 34.80 | 63,846 | +0.03(+0.08%) |
Dec 15, 2020 | 34.62 | 34.78 | 34.50 | 34.78 | 43,230 | +0.38(+1.09%) |
Dec 14, 2020 | 34.57 | 34.79 | 34.37 | 34.40 | 40,538 | -0.03(-0.08%) |
Dec 11, 2020 | 34.63 | 34.63 | 34.25 | 34.43 | 20,155 | -0.14(-0.42%) |
Dec 10, 2020 | 34.41 | 34.58 | 34.39 | 34.57 | 20,469 | +0.08(+0.22%) |
Dec 09, 2020 | 34.83 | 34.84 | 34.39 | 34.50 | 51,691 | -0.21(-0.61%) |
Dec 08, 2020 | 34.60 | 34.88 | 34.60 | 34.71 | 25,452 | +0.07(+0.20%) |
Dec 07, 2020 | 35.00 | 35.00 | 34.55 | 34.64 | 56,193 | -0.03(-0.08%) |
Dec 04, 2020 | 34.53 | 34.67 | 34.43 | 34.67 | 45,119 | +0.20(+0.59%) |
Dec 03, 2020 | 34.52 | 34.55 | 34.35 | 34.46 | 42,891 | +0.07(+0.20%) |
Dec 02, 2020 | 34.47 | 34.47 | 34.17 | 34.40 | 71,304 | +0.02(+0.06%) |
Dec 01, 2020 | 34.37 | 34.53 | 34.32 | 34.38 | 58,570 | +0.16(+0.48%) |
Nov 30, 2020 | 34.43 | 34.43 | 33.92 | 34.21 | 163,713 | -0.10(-0.28%) |
Nov 27, 2020 | 34.42 | 34.42 | 34.20 | 34.31 | 25,782 | +0.23(+0.68%) |
Nov 25, 2020 | 34.06 | 34.18 | 33.99 | 34.08 | 19,440 | -0.05(-0.14%) |
Nov 24, 2020 | 33.83 | 34.16 | 33.83 | 34.13 | 29,592 | +0.42(+1.26%) |
Nov 23, 2020 | 33.81 | 33.82 | 33.49 | 33.70 | 38,829 | +0.14(+0.43%) |
Nov 20, 2020 | 33.78 | 33.78 | 33.54 | 33.56 | 31,396 | -0.14(-0.43%) |
Nov 19, 2020 | 33.72 | 33.72 | 33.45 | 33.70 | 21,208 | +0.19(+0.57%) |
Nov 18, 2020 | 34.01 | 34.01 | 33.43 | 33.51 | 24,996 | -0.31(-0.91%) |
Nov 17, 2020 | 33.89 | 33.93 | 33.65 | 33.82 | 27,332 | -0.08(-0.23%) |
Nov 16, 2020 | 34.58 | 34.58 | 33.61 | 33.90 | 73,106 | +0.33(+0.97%) |
Nov 13, 2020 | 33.31 | 33.57 | 33.28 | 33.57 | 42,936 | +0.34(+1.01%) |
Nov 12, 2020 | 33.45 | 33.45 | 32.99 | 33.23 | 41,849 | -0.06(-0.17%) |
Nov 11, 2020 | 33.33 | 33.44 | 33.14 | 33.29 | 31,521 | +0.35(+1.05%) |
Nov 10, 2020 | 33.23 | 33.23 | 32.80 | 32.94 | 26,383 | -0.32(-0.95%) |
Nov 09, 2020 | 34.17 | 34.37 | 33.17 | 33.26 | 47,623 | +0.18(+0.55%) |
Nov 06, 2020 | 33.48 | 33.48 | 32.92 | 33.08 | 39,609 | -0.13(-0.41%) |
Nov 05, 2020 | 33.36 | 33.36 | 33.07 | 33.21 | 38,546 | +0.60(+1.83%) |
Nov 04, 2020 | 32.21 | 32.88 | 32.21 | 32.62 | 35,807 | +0.85(+2.66%) |
Nov 03, 2020 | 31.40 | 31.85 | 31.40 | 31.77 | 29,562 | +0.61(+1.94%) |
Nov 02, 2020 | 31.15 | 31.34 | 31.03 | 31.17 | 26,607 | +0.18(+0.59%) |
Oct 30, 2020 | 31.17 | 31.17 | 30.62 | 30.98 | 45,015 | -0.35(-1.11%) |
Oct 29, 2020 | 31.07 | 31.56 | 31.05 | 31.33 | 22,573 | +0.15(+0.49%) |
Oct 28, 2020 | 31.89 | 31.89 | 31.07 | 31.18 | 117,968 | -0.98(-3.05%) |
Oct 27, 2020 | 32.25 | 32.25 | 32.08 | 32.16 | 64,031 | -0.03(-0.09%) |
Oct 26, 2020 | 32.47 | 32.47 | 31.86 | 32.19 | 38,356 | -0.49(-1.50%) |
Oct 23, 2020 | 32.62 | 32.68 | 32.40 | 32.68 | 72,773 | +0.15(+0.47%) |
Oct 22, 2020 | 32.46 | 32.57 | 32.27 | 32.52 | 34,134 | +0.05(+0.15%) |
Oct 21, 2020 | 32.63 | 32.70 | 32.44 | 32.47 | 46,701 | -0.09(-0.27%) |
Oct 20, 2020 | 32.56 | 32.77 | 32.52 | 32.56 | 28,675 | +0.06(+0.18%) |
Oct 19, 2020 | 32.92 | 33.08 | 32.39 | 32.50 | 17,088 | -0.45(-1.37%) |
Oct 16, 2020 | 33.28 | 33.28 | 32.95 | 32.95 | 17,257 | -0.02(-0.05%) |
Oct 15, 2020 | 32.83 | 32.99 | 32.61 | 32.97 | 22,609 | -0.04(-0.12%) |
Oct 14, 2020 | 33.13 | 33.34 | 32.94 | 33.01 | 453,680 | -0.24(-0.72%) |
Oct 13, 2020 | 33.33 | 33.34 | 33.14 | 33.25 | 249,213 | -0.08(-0.23%) |
Oct 12, 2020 | 33.59 | 33.59 | 33.02 | 33.33 | 53,193 | +0.48(+1.46%) |
Oct 09, 2020 | 32.65 | 32.85 | 32.64 | 32.85 | 42,832 | +0.39(+1.22%) |
Oct 08, 2020 | 32.70 | 32.70 | 32.36 | 32.45 | 18,221 | +0.13(+0.42%) |
Oct 07, 2020 | 32.22 | 32.44 | 32.11 | 32.32 | 37,664 | +0.44(+1.39%) |
Oct 06, 2020 | 32.19 | 32.38 | 31.82 | 31.88 | 33,106 | -0.26(-0.81%) |
Oct 05, 2020 | 31.84 | 32.24 | 31.84 | 32.14 | 41,169 | +0.28(+0.88%) |
Oct 02, 2020 | 31.44 | 31.99 | 31.44 | 31.86 | 22,871 | -0.23(-0.72%) |