Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.37 | 34.37 | 34.37 | 13,371 | +0.00(+0.00%) | |
Dec 30, 2020 | 34.53 | 34.53 | 34.36 | 34.37 | 13,371 | +0.52(+1.52%) |
Dec 29, 2020 | 33.97 | 33.97 | 33.72 | 33.85 | 22,590 | +0.27(+0.81%) |
Dec 28, 2020 | 33.76 | 33.84 | 33.53 | 33.58 | 25,668 | +0.32(+0.95%) |
Dec 24, 2020 | 33.30 | 33.47 | 33.17 | 33.27 | 14,400 | +0.02(+0.08%) |
Dec 23, 2020 | 33.39 | 33.46 | 33.16 | 33.24 | 25,835 | +0.06(+0.18%) |
Dec 22, 2020 | 33.37 | 33.42 | 33.08 | 33.18 | 23,073 | -0.12(-0.36%) |
Dec 21, 2020 | 32.94 | 33.45 | 32.81 | 33.30 | 30,394 | -0.46(-1.36%) |
Dec 18, 2020 | 34.08 | 34.08 | 33.41 | 33.76 | 30,500 | -0.58(-1.69%) |
Dec 17, 2020 | 33.97 | 34.34 | 33.95 | 34.34 | 37,446 | +0.98(+2.94%) |
Dec 16, 2020 | 33.37 | 33.52 | 33.30 | 33.36 | 31,114 | +0.55(+1.68%) |
Dec 15, 2020 | 32.85 | 32.85 | 32.66 | 32.81 | 32,468 | -0.21(-0.64%) |
Dec 14, 2020 | 32.91 | 33.26 | 32.87 | 33.02 | 58,525 | +0.68(+2.10%) |
Dec 11, 2020 | 32.42 | 32.50 | 32.23 | 32.34 | 15,700 | -0.43(-1.30%) |
Dec 10, 2020 | 32.48 | 32.89 | 32.48 | 32.77 | 19,982 | -0.14(-0.44%) |
Dec 09, 2020 | 33.15 | 33.17 | 32.72 | 32.91 | 15,949 | -0.24(-0.72%) |
Dec 08, 2020 | 33.02 | 33.34 | 33.01 | 33.15 | 29,446 | +0.28(+0.84%) |
Dec 07, 2020 | 32.96 | 33.10 | 32.79 | 32.87 | 27,929 | -0.41(-1.22%) |
Dec 04, 2020 | 33.18 | 33.28 | 33.12 | 33.28 | 52,400 | -0.12(-0.36%) |
Dec 03, 2020 | 33.52 | 33.67 | 33.29 | 33.40 | 33,868 | +0.73(+2.23%) |
Dec 02, 2020 | 32.70 | 32.82 | 32.66 | 32.67 | 12,829 | +0.27(+0.83%) |
Dec 01, 2020 | 31.90 | 32.52 | 31.90 | 32.40 | 28,796 | +0.40(+1.25%) |
Nov 30, 2020 | 32.29 | 32.35 | 31.98 | 32.00 | 20,497 | +0.06(+0.19%) |
Nov 27, 2020 | 31.76 | 32.00 | 31.48 | 31.94 | 26,000 | +1.06(+3.43%) |
Nov 25, 2020 | 31.04 | 31.18 | 30.86 | 30.88 | 52,700 | -0.44(-1.40%) |
Nov 24, 2020 | 31.26 | 31.32 | 31.05 | 31.32 | 2,451,148 | +0.52(+1.70%) |
Nov 23, 2020 | 31.11 | 31.11 | 30.70 | 30.80 | 48,228 | +0.02(+0.05%) |
Nov 20, 2020 | 30.85 | 30.90 | 30.75 | 30.78 | 19,600 | +0.22(+0.72%) |
Nov 19, 2020 | 30.18 | 30.70 | 30.15 | 30.56 | 24,172 | +0.20(+0.66%) |
Nov 18, 2020 | 30.50 | 30.78 | 30.33 | 30.36 | 27,532 | -0.74(-2.38%) |
Nov 17, 2020 | 31.18 | 31.21 | 30.99 | 31.10 | 25,135 | -0.06(-0.19%) |
Nov 16, 2020 | 31.17 | 31.47 | 31.15 | 31.16 | 27,142 | -0.08(-0.26%) |
Nov 13, 2020 | 31.08 | 31.24 | 30.97 | 31.24 | 17,800 | +0.43(+1.40%) |
Nov 12, 2020 | 30.89 | 30.95 | 30.63 | 30.81 | 16,422 | -0.16(-0.52%) |
Nov 11, 2020 | 31.17 | 31.17 | 30.79 | 30.97 | 78,019 | +0.36(+1.18%) |
Nov 10, 2020 | 30.33 | 30.61 | 30.07 | 30.61 | 40,682 | -0.78(-2.48%) |
Nov 09, 2020 | 31.64 | 31.70 | 31.26 | 31.39 | 52,976 | -1.02(-3.15%) |
Nov 06, 2020 | 32.54 | 32.55 | 32.27 | 32.41 | 130,100 | +0.19(+0.59%) |
Nov 05, 2020 | 32.46 | 32.52 | 32.07 | 32.22 | 16,187 | +0.52(+1.64%) |
Nov 04, 2020 | 31.68 | 32.08 | 31.43 | 31.70 | 36,570 | +0.44(+1.41%) |
Nov 03, 2020 | 30.62 | 31.31 | 30.62 | 31.26 | 68,458 | +1.04(+3.44%) |
Nov 02, 2020 | 30.45 | 30.45 | 29.98 | 30.22 | 52,654 | +0.60(+2.03%) |
Oct 30, 2020 | 30.15 | 30.38 | 29.47 | 29.62 | 188,000 | -1.52(-4.88%) |
Oct 29, 2020 | 31.73 | 31.75 | 30.91 | 31.14 | 108,250 | -0.37(-1.17%) |
Oct 28, 2020 | 31.60 | 31.75 | 31.28 | 31.51 | 41,277 | -0.33(-1.04%) |
Oct 27, 2020 | 31.46 | 32.00 | 31.32 | 31.84 | 44,234 | +0.91(+2.94%) |
Oct 26, 2020 | 30.98 | 31.05 | 30.81 | 30.93 | 290,553 | -0.18(-0.58%) |
Oct 23, 2020 | 31.32 | 31.37 | 30.86 | 31.11 | 630,600 | +0.75(+2.45%) |
Oct 22, 2020 | 30.04 | 30.39 | 30.02 | 30.36 | 477,773 | +0.75(+2.55%) |
Oct 21, 2020 | 29.48 | 29.77 | 29.38 | 29.61 | 145,570 | +0.19(+0.65%) |
Oct 20, 2020 | 29.44 | 29.62 | 29.41 | 29.42 | 34,702 | +0.40(+1.38%) |
Oct 19, 2020 | 29.43 | 29.48 | 28.92 | 29.02 | 38,238 | -0.24(-0.82%) |
Oct 16, 2020 | 29.23 | 29.50 | 29.23 | 29.26 | 29,700 | +0.23(+0.79%) |
Oct 15, 2020 | 29.00 | 29.16 | 28.87 | 29.03 | 29,438 | -1.01(-3.36%) |
Oct 14, 2020 | 30.27 | 30.27 | 29.99 | 30.04 | 18,583 | -0.65(-2.12%) |
Oct 13, 2020 | 30.68 | 30.72 | 30.44 | 30.69 | 26,318 | -0.23(-0.74%) |
Oct 12, 2020 | 30.86 | 30.95 | 30.81 | 30.92 | 20,382 | +0.02(+0.06%) |
Oct 09, 2020 | 30.77 | 31.00 | 30.75 | 30.90 | 13,800 | +0.23(+0.75%) |
Oct 08, 2020 | 30.59 | 30.75 | 30.55 | 30.67 | 18,359 | +0.31(+1.02%) |
Oct 07, 2020 | 30.30 | 30.50 | 30.25 | 30.36 | 23,376 | +0.39(+1.30%) |
Oct 06, 2020 | 30.23 | 30.35 | 29.95 | 29.97 | 24,465 | -0.35(-1.15%) |
Oct 05, 2020 | 30.00 | 30.32 | 30.00 | 30.32 | 20,472 | +0.50(+1.68%) |
Oct 02, 2020 | 29.76 | 29.86 | 29.52 | 29.82 | 39,300 | +0.27(+0.91%) |