Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.89 | 35.89 | 35.89 | 119,493 | +0.22(+0.61%) | |
Dec 30, 2020 | 35.71 | 35.82 | 35.66 | 35.68 | 119,493 | +0.14(+0.39%) |
Dec 29, 2020 | 35.88 | 35.88 | 35.48 | 35.54 | 88,058 | -0.18(-0.49%) |
Dec 28, 2020 | 35.90 | 35.90 | 35.70 | 35.71 | 163,979 | +0.08(+0.21%) |
Dec 24, 2020 | 35.52 | 35.64 | 35.48 | 35.64 | 48,380 | +0.09(+0.26%) |
Dec 23, 2020 | 35.57 | 35.69 | 35.50 | 35.55 | 31,608 | +0.09(+0.25%) |
Dec 22, 2020 | 35.48 | 35.52 | 35.33 | 35.46 | 51,918 | +0.10(+0.27%) |
Dec 21, 2020 | 35.07 | 35.40 | 34.80 | 35.36 | 78,296 | -0.18(-0.51%) |
Dec 18, 2020 | 35.71 | 35.71 | 35.34 | 35.54 | 89,204 | -0.09(-0.24%) |
Dec 17, 2020 | 35.49 | 35.63 | 35.48 | 35.63 | 55,915 | +0.24(+0.67%) |
Dec 16, 2020 | 35.37 | 35.47 | 35.27 | 35.39 | 45,838 | +0.09(+0.24%) |
Dec 15, 2020 | 35.10 | 35.32 | 35.06 | 35.30 | 102,756 | +0.48(+1.37%) |
Dec 14, 2020 | 35.03 | 35.26 | 34.83 | 34.83 | 107,435 | +0.12(+0.34%) |
Dec 11, 2020 | 34.62 | 34.80 | 34.51 | 34.71 | 89,249 | -0.09(-0.27%) |
Dec 10, 2020 | 34.71 | 34.88 | 34.61 | 34.80 | 101,127 | -0.10(-0.27%) |
Dec 09, 2020 | 35.20 | 35.22 | 34.74 | 34.90 | 337,842 | -0.26(-0.73%) |
Dec 08, 2020 | 34.96 | 35.16 | 34.93 | 35.16 | 77,820 | +0.17(+0.49%) |
Dec 07, 2020 | 35.03 | 35.04 | 34.88 | 34.98 | 82,829 | -0.05(-0.14%) |
Dec 04, 2020 | 34.74 | 35.05 | 34.74 | 35.03 | 59,464 | +0.38(+1.10%) |
Dec 03, 2020 | 34.60 | 34.81 | 34.59 | 34.65 | 70,485 | +0.08(+0.22%) |
Dec 02, 2020 | 34.54 | 34.62 | 34.49 | 34.58 | 144,798 | -0.12(-0.36%) |
Dec 01, 2020 | 34.68 | 34.82 | 34.64 | 34.70 | 105,007 | +0.33(+0.97%) |
Nov 30, 2020 | 34.52 | 34.52 | 34.18 | 34.37 | 88,732 | -0.16(-0.47%) |
Nov 27, 2020 | 34.55 | 34.57 | 34.48 | 34.53 | 26,416 | +0.10(+0.30%) |
Nov 25, 2020 | 34.54 | 34.54 | 34.35 | 34.42 | 57,990 | -0.13(-0.38%) |
Nov 24, 2020 | 34.38 | 34.64 | 34.25 | 34.56 | 93,981 | +0.37(+1.08%) |
Nov 23, 2020 | 34.06 | 34.26 | 33.99 | 34.19 | 155,444 | +0.27(+0.78%) |
Nov 20, 2020 | 34.07 | 34.07 | 33.91 | 33.92 | 104,088 | -0.20(-0.60%) |
Nov 19, 2020 | 33.85 | 34.13 | 33.75 | 34.12 | 105,723 | +0.17(+0.49%) |
Nov 18, 2020 | 34.36 | 34.43 | 33.96 | 33.96 | 265,934 | -0.38(-1.11%) |
Nov 17, 2020 | 34.30 | 34.49 | 34.14 | 34.34 | 155,560 | -0.20(-0.58%) |
Nov 16, 2020 | 34.40 | 34.57 | 34.32 | 34.54 | 72,523 | +0.44(+1.30%) |
Nov 13, 2020 | 33.69 | 34.15 | 33.69 | 34.09 | 72,409 | +0.63(+1.88%) |
Nov 12, 2020 | 33.73 | 33.80 | 33.31 | 33.46 | 988,527 | -0.37(-1.10%) |
Nov 11, 2020 | 33.87 | 33.91 | 33.68 | 33.83 | 49,308 | +0.25(+0.74%) |
Nov 10, 2020 | 33.46 | 33.74 | 33.32 | 33.59 | 80,981 | +0.03(+0.08%) |
Nov 09, 2020 | 34.33 | 34.62 | 33.52 | 33.56 | 131,692 | +0.15(+0.45%) |
Nov 06, 2020 | 33.50 | 33.56 | 33.32 | 33.41 | 87,565 | -0.17(-0.50%) |
Nov 05, 2020 | 33.48 | 33.69 | 33.39 | 33.58 | 72,723 | +0.58(+1.76%) |
Nov 04, 2020 | 32.69 | 33.41 | 32.54 | 33.00 | 58,858 | +0.67(+2.06%) |
Nov 03, 2020 | 32.05 | 32.47 | 32.05 | 32.33 | 48,147 | +0.62(+1.95%) |
Nov 02, 2020 | 31.54 | 31.74 | 31.44 | 31.72 | 103,510 | +0.51(+1.64%) |
Oct 30, 2020 | 31.21 | 31.41 | 30.93 | 31.20 | 76,830 | -0.25(-0.79%) |
Oct 29, 2020 | 31.27 | 31.73 | 31.10 | 31.45 | 54,745 | +0.25(+0.79%) |
Oct 28, 2020 | 31.64 | 31.78 | 31.20 | 31.20 | 90,964 | -1.05(-3.24%) |
Oct 27, 2020 | 32.54 | 32.54 | 32.24 | 32.25 | 46,207 | -0.20(-0.62%) |
Oct 26, 2020 | 32.72 | 32.75 | 32.18 | 32.45 | 84,206 | -0.61(-1.84%) |
Oct 23, 2020 | 33.06 | 33.06 | 32.88 | 33.06 | 57,464 | +0.03(+0.10%) |
Oct 22, 2020 | 32.90 | 33.08 | 32.69 | 33.02 | 44,823 | +0.15(+0.45%) |
Oct 21, 2020 | 32.88 | 33.08 | 32.83 | 32.88 | 82,693 | -0.10(-0.29%) |
Oct 20, 2020 | 33.00 | 33.27 | 32.90 | 32.97 | 80,449 | +0.15(+0.46%) |
Oct 19, 2020 | 33.40 | 33.41 | 32.77 | 32.82 | 122,208 | -0.44(-1.31%) |
Oct 16, 2020 | 33.50 | 33.52 | 33.26 | 33.26 | 85,670 | -0.03(-0.09%) |
Oct 15, 2020 | 32.78 | 33.31 | 32.78 | 33.28 | 74,746 | +0.10(+0.31%) |
Oct 14, 2020 | 33.40 | 33.49 | 33.13 | 33.18 | 181,891 | -0.14(-0.43%) |
Oct 13, 2020 | 33.43 | 33.47 | 33.26 | 33.32 | 50,337 | -0.15(-0.45%) |
Oct 12, 2020 | 33.28 | 33.55 | 33.21 | 33.47 | 76,866 | +0.46(+1.38%) |
Oct 09, 2020 | 33.03 | 33.14 | 32.96 | 33.02 | 91,354 | +0.16(+0.49%) |
Oct 08, 2020 | 32.77 | 32.86 | 32.71 | 32.86 | 31,462 | +0.28(+0.88%) |
Oct 07, 2020 | 32.28 | 32.62 | 32.28 | 32.57 | 68,506 | +0.58(+1.81%) |
Oct 06, 2020 | 32.37 | 32.57 | 31.94 | 31.99 | 70,026 | -0.32(-1.00%) |
Oct 05, 2020 | 31.87 | 32.34 | 31.87 | 32.31 | 43,282 | +0.68(+2.16%) |
Oct 02, 2020 | 31.25 | 31.77 | 31.25 | 31.63 | 65,779 | -0.13(-0.42%) |