Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.20 | 34.20 | 34.20 | 9,294 | -0.27(-0.80%) | |
Dec 30, 2020 | 34.80 | 34.80 | 34.47 | 34.47 | 9,294 | -0.29(-0.82%) |
Dec 29, 2020 | 34.91 | 35.00 | 34.76 | 34.76 | 8,521 | -1.62(-4.45%) |
Dec 28, 2020 | 36.47 | 36.47 | 34.62 | 36.38 | 3,698 | +1.74(+5.02%) |
Dec 24, 2020 | 34.36 | 34.75 | 34.36 | 34.64 | 4,500 | +0.20(+0.59%) |
Dec 23, 2020 | 34.52 | 34.60 | 34.35 | 34.44 | 6,978 | -0.07(-0.21%) |
Dec 22, 2020 | 34.52 | 34.60 | 34.51 | 34.51 | 9,255 | -0.39(-1.11%) |
Dec 21, 2020 | 34.56 | 34.92 | 34.31 | 34.90 | 6,319 | -0.24(-0.68%) |
Dec 18, 2020 | 35.24 | 35.38 | 35.11 | 35.14 | 5,000 | -0.33(-0.93%) |
Dec 17, 2020 | 35.00 | 35.55 | 35.00 | 35.47 | 6,310 | +0.37(+1.04%) |
Dec 16, 2020 | 35.10 | 35.15 | 35.01 | 35.10 | 15,975 | -0.24(-0.68%) |
Dec 15, 2020 | 37.06 | 37.06 | 34.95 | 35.34 | 22,051 | +0.39(+1.12%) |
Dec 14, 2020 | 34.67 | 35.12 | 34.67 | 34.95 | 6,380 | +0.48(+1.39%) |
Dec 11, 2020 | 34.37 | 34.56 | 34.37 | 34.47 | 3,600 | -0.05(-0.14%) |
Dec 10, 2020 | 34.59 | 34.71 | 34.52 | 34.52 | 6,479 | -0.33(-0.94%) |
Dec 09, 2020 | 34.65 | 34.86 | 34.41 | 34.85 | 28,907 | +0.12(+0.34%) |
Dec 08, 2020 | 34.75 | 34.89 | 34.68 | 34.73 | 13,196 | +0.08(+0.23%) |
Dec 07, 2020 | 34.00 | 34.83 | 34.00 | 34.65 | 54,093 | +0.14(+0.39%) |
Dec 04, 2020 | 34.50 | 34.55 | 34.21 | 34.51 | 3,600 | +0.17(+0.51%) |
Dec 03, 2020 | 34.21 | 34.34 | 33.98 | 34.34 | 4,079 | +0.21(+0.61%) |
Dec 02, 2020 | 33.30 | 34.13 | 33.30 | 34.13 | 12,228 | +0.83(+2.49%) |
Dec 01, 2020 | 33.38 | 33.56 | 33.30 | 33.30 | 46,792 | +0.05(+0.15%) |
Nov 30, 2020 | 34.00 | 34.00 | 33.02 | 33.25 | 29,423 | +0.19(+0.57%) |
Nov 27, 2020 | 33.17 | 33.21 | 32.93 | 33.06 | 10,700 | -0.01(-0.03%) |
Nov 25, 2020 | 34.21 | 34.21 | 32.63 | 33.07 | 12,500 | -0.06(-0.18%) |
Nov 24, 2020 | 33.00 | 33.15 | 33.00 | 33.13 | 13,214 | -0.01(-0.03%) |
Nov 23, 2020 | 33.53 | 33.53 | 33.12 | 33.14 | 4,772 | -0.19(-0.57%) |
Nov 20, 2020 | 33.39 | 33.39 | 33.09 | 33.33 | 11,200 | +0.16(+0.47%) |
Nov 19, 2020 | 33.36 | 33.36 | 33.17 | 33.17 | 4,766 | -0.91(-2.66%) |
Nov 18, 2020 | 34.53 | 34.53 | 34.05 | 34.08 | 4,227 | -0.52(-1.50%) |
Nov 17, 2020 | 34.47 | 34.68 | 34.47 | 34.60 | 1,663 | +0.63(+1.87%) |
Nov 16, 2020 | 34.29 | 34.30 | 33.96 | 33.96 | 36,655 | -0.29(-0.84%) |
Nov 13, 2020 | 34.40 | 34.40 | 34.16 | 34.25 | 5,600 | -0.12(-0.35%) |
Nov 12, 2020 | 34.64 | 34.64 | 34.26 | 34.37 | 6,273 | -0.31(-0.89%) |
Nov 11, 2020 | 34.91 | 34.99 | 34.60 | 34.68 | 4,832 | -0.52(-1.47%) |
Nov 10, 2020 | 34.53 | 35.20 | 34.53 | 35.20 | 5,801 | +0.33(+0.95%) |
Nov 09, 2020 | 35.34 | 35.68 | 34.83 | 34.87 | 6,772 | +0.08(+0.22%) |
Nov 06, 2020 | 34.50 | 34.85 | 34.50 | 34.79 | 6,200 | -0.21(-0.60%) |
Nov 05, 2020 | 33.96 | 35.00 | 33.96 | 35.00 | 7,451 | +1.92(+5.81%) |
Nov 04, 2020 | 33.24 | 33.24 | 32.88 | 33.08 | 16,338 | +0.50(+1.53%) |
Nov 03, 2020 | 31.98 | 33.00 | 31.98 | 32.58 | 3,174 | +1.32(+4.22%) |
Nov 02, 2020 | 31.33 | 31.48 | 31.01 | 31.26 | 5,757 | +0.72(+2.36%) |
Oct 30, 2020 | 31.02 | 31.02 | 30.35 | 30.54 | 5,300 | -0.73(-2.33%) |
Oct 29, 2020 | 31.01 | 31.35 | 30.87 | 31.27 | 12,694 | -0.12(-0.38%) |
Oct 28, 2020 | 31.55 | 31.55 | 31.23 | 31.39 | 15,643 | -0.89(-2.77%) |
Oct 27, 2020 | 32.40 | 32.54 | 32.00 | 32.28 | 4,014 | -0.05(-0.16%) |
Oct 26, 2020 | 31.05 | 32.50 | 31.05 | 32.34 | 5,306 | -0.42(-1.29%) |
Oct 23, 2020 | 32.88 | 32.90 | 32.74 | 32.76 | 12,500 | +0.06(+0.18%) |
Oct 22, 2020 | 33.01 | 33.03 | 32.70 | 32.70 | 6,286 | -0.30(-0.91%) |
Oct 21, 2020 | 34.00 | 34.00 | 33.00 | 33.00 | 5,478 | -0.50(-1.49%) |
Oct 20, 2020 | 33.70 | 33.70 | 33.50 | 33.50 | 2,580 | +0.03(+0.09%) |
Oct 19, 2020 | 33.75 | 33.92 | 33.45 | 33.47 | 6,848 | -0.41(-1.21%) |
Oct 16, 2020 | 34.06 | 34.06 | 33.88 | 33.88 | 1,800 | +0.21(+0.62%) |
Oct 15, 2020 | 33.58 | 33.72 | 33.58 | 33.67 | 9,091 | -0.41(-1.22%) |
Oct 14, 2020 | 34.06 | 34.10 | 33.95 | 34.09 | 1,368 | -0.01(-0.01%) |
Oct 13, 2020 | 34.20 | 34.26 | 33.73 | 34.09 | 6,330 | -0.09(-0.26%) |
Oct 12, 2020 | 35.50 | 35.50 | 33.48 | 34.18 | 1,486 | -0.40(-1.14%) |
Oct 09, 2020 | 34.81 | 34.85 | 34.58 | 34.58 | 107,900 | -0.07(-0.22%) |
Oct 08, 2020 | 36.61 | 36.61 | 34.53 | 34.65 | 2,627 | +0.14(+0.41%) |
Oct 07, 2020 | 34.12 | 34.67 | 34.12 | 34.51 | 1,606 | +0.39(+1.13%) |
Oct 06, 2020 | 34.35 | 34.41 | 34.12 | 34.12 | 1,906 | -0.72(-2.08%) |
Oct 05, 2020 | 34.50 | 34.89 | 34.50 | 34.85 | 1,743 | +0.18(+0.52%) |
Oct 02, 2020 | 34.69 | 34.72 | 34.41 | 34.67 | 9,000 | -0.34(-0.98%) |