Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.03 | 34.03 | 34.03 | 111,433 | +0.03(+0.09%) | |
Dec 30, 2020 | 34.11 | 34.11 | 33.97 | 34.00 | 111,433 | -0.07(-0.20%) |
Dec 29, 2020 | 34.14 | 34.14 | 34.03 | 34.07 | 98,670 | -0.04(-0.12%) |
Dec 28, 2020 | 34.19 | 34.19 | 34.08 | 34.11 | 57,823 | -0.01(-0.03%) |
Dec 24, 2020 | 34.15 | 34.18 | 34.05 | 34.12 | 67,613 | -0.04(-0.12%) |
Dec 23, 2020 | 34.07 | 34.17 | 34.01 | 34.16 | 97,294 | +0.04(+0.12%) |
Dec 22, 2020 | 34.13 | 34.13 | 33.99 | 34.12 | 113,949 | +0.05(+0.14%) |
Dec 21, 2020 | 34.09 | 34.09 | 34.01 | 34.07 | 61,776 | -0.12(-0.35%) |
Dec 18, 2020 | 34.16 | 34.19 | 33.99 | 34.19 | 219,922 | +0.03(+0.09%) |
Dec 17, 2020 | 34.07 | 34.17 | 33.96 | 34.16 | 97,508 | +0.13(+0.38%) |
Dec 16, 2020 | 34.11 | 34.15 | 33.99 | 34.03 | 94,688 | -0.03(-0.09%) |
Dec 15, 2020 | 34.08 | 34.17 | 34.02 | 34.06 | 68,968 | +0.09(+0.26%) |
Dec 14, 2020 | 34.16 | 34.16 | 33.96 | 33.97 | 83,757 | -0.11(-0.32%) |
Dec 11, 2020 | 34.03 | 34.12 | 34.00 | 34.08 | 60,394 | +0.00(+0.00%) |
Dec 10, 2020 | 34.03 | 34.17 | 33.95 | 34.08 | 312,842 | -0.01(-0.03%) |
Dec 09, 2020 | 34.15 | 34.17 | 34.05 | 34.09 | 98,268 | -0.04(-0.12%) |
Dec 08, 2020 | 34.09 | 34.17 | 34.04 | 34.13 | 55,575 | +0.03(+0.09%) |
Dec 07, 2020 | 34.08 | 34.17 | 34.03 | 34.10 | 114,986 | -0.05(-0.14%) |
Dec 04, 2020 | 34.08 | 34.17 | 33.99 | 34.15 | 86,626 | +0.19(+0.55%) |
Dec 03, 2020 | 34.11 | 34.15 | 33.96 | 33.96 | 144,052 | -0.11(-0.32%) |
Dec 02, 2020 | 34.13 | 34.18 | 34.03 | 34.07 | 100,186 | +0.00(+0.00%) |
Dec 01, 2020 | 34.20 | 34.20 | 34.03 | 34.07 | 100,095 | -0.08(-0.23%) |
Nov 30, 2020 | 34.11 | 34.19 | 34.03 | 34.15 | 162,628 | -0.02(-0.06%) |
Nov 27, 2020 | 34.15 | 34.18 | 34.07 | 34.17 | 57,547 | +0.05(+0.14%) |
Nov 25, 2020 | 34.18 | 34.18 | 34.07 | 34.12 | 111,435 | -0.04(-0.12%) |
Nov 24, 2020 | 34.18 | 34.23 | 34.05 | 34.16 | 171,436 | +0.03(+0.09%) |
Nov 23, 2020 | 34.17 | 34.17 | 34.09 | 34.13 | 114,027 | +0.00(+0.00%) |
Nov 20, 2020 | 33.98 | 34.17 | 33.97 | 34.13 | 127,398 | +0.15(+0.43%) |
Nov 19, 2020 | 34.07 | 34.16 | 33.95 | 33.98 | 192,358 | -0.05(-0.14%) |
Nov 18, 2020 | 34.18 | 34.23 | 34.03 | 34.03 | 127,497 | -0.11(-0.32%) |
Nov 17, 2020 | 34.10 | 34.26 | 33.98 | 34.14 | 116,042 | -0.03(-0.09%) |
Nov 16, 2020 | 34.17 | 34.18 | 34.09 | 34.17 | 130,574 | +0.08(+0.23%) |
Nov 13, 2020 | 34.13 | 34.16 | 34.08 | 34.09 | 164,204 | -0.03(-0.09%) |
Nov 12, 2020 | 33.95 | 34.13 | 33.95 | 34.12 | 74,259 | +0.03(+0.09%) |
Nov 11, 2020 | 33.93 | 34.10 | 33.93 | 34.09 | 74,585 | +0.10(+0.29%) |
Nov 10, 2020 | 33.91 | 34.11 | 33.91 | 33.99 | 110,355 | +0.10(+0.29%) |
Nov 09, 2020 | 33.99 | 35.07 | 33.89 | 33.89 | 216,731 | -0.03(-0.09%) |
Nov 06, 2020 | 33.93 | 34.10 | 33.85 | 33.92 | 111,028 | -0.02(-0.06%) |
Nov 05, 2020 | 33.84 | 34.23 | 33.78 | 33.94 | 307,267 | +0.27(+0.79%) |
Nov 04, 2020 | 33.79 | 33.97 | 33.63 | 33.68 | 699,397 | -0.22(-0.64%) |
Nov 03, 2020 | 34.29 | 34.39 | 33.44 | 33.89 | 842,181 | -0.02(-0.06%) |
Nov 02, 2020 | 34.13 | 34.14 | 33.74 | 33.91 | 2,052,892 | -1.49(-4.22%) |
Oct 30, 2020 | 34.92 | 35.41 | 34.67 | 35.41 | 348,947 | +0.69(+1.98%) |
Oct 29, 2020 | 34.66 | 34.92 | 34.52 | 34.72 | 188,902 | -0.10(-0.28%) |
Oct 28, 2020 | 34.77 | 35.01 | 34.43 | 34.82 | 176,739 | -0.15(-0.42%) |
Oct 27, 2020 | 34.95 | 35.11 | 34.72 | 34.96 | 136,314 | +0.04(+0.11%) |
Oct 26, 2020 | 34.85 | 35.16 | 34.73 | 34.93 | 182,835 | -0.12(-0.34%) |
Oct 23, 2020 | 35.03 | 35.20 | 34.92 | 35.04 | 88,457 | -0.14(-0.39%) |
Oct 22, 2020 | 35.04 | 35.41 | 35.02 | 35.18 | 136,971 | -0.14(-0.39%) |
Oct 21, 2020 | 35.52 | 35.92 | 35.02 | 35.32 | 156,890 | +0.03(+0.08%) |
Oct 20, 2020 | 34.92 | 35.41 | 34.84 | 35.29 | 308,913 | +0.63(+1.82%) |
Oct 19, 2020 | 35.33 | 35.56 | 34.42 | 34.66 | 379,722 | -0.49(-1.40%) |
Oct 16, 2020 | 34.49 | 35.52 | 34.49 | 35.15 | 780,150 | +0.30(+0.85%) |
Oct 15, 2020 | 31.10 | 36.18 | 30.98 | 34.86 | 2,411,959 | +3.37(+10.72%) |
Oct 14, 2020 | 31.47 | 31.96 | 31.35 | 31.48 | 407,173 | -0.10(-0.31%) |
Oct 13, 2020 | 31.90 | 32.46 | 31.56 | 31.58 | 164,631 | -0.66(-2.04%) |
Oct 12, 2020 | 32.19 | 32.31 | 31.48 | 32.24 | 643,380 | +0.37(+1.17%) |
Oct 09, 2020 | 31.09 | 32.03 | 30.98 | 31.87 | 2,690,111 | +2.36(+8.00%) |
Oct 08, 2020 | 30.07 | 30.24 | 29.40 | 29.51 | 141,046 | -0.27(-0.89%) |
Oct 07, 2020 | 30.20 | 30.29 | 29.71 | 29.77 | 330,249 | -0.08(-0.26%) |
Oct 06, 2020 | 29.36 | 30.49 | 29.26 | 29.85 | 667,462 | +0.64(+2.19%) |
Oct 05, 2020 | 29.01 | 29.24 | 28.52 | 29.21 | 289,807 | +0.31(+1.09%) |
Oct 02, 2020 | 28.98 | 29.01 | 27.95 | 28.90 | 587,985 | +0.56(+1.98%) |