Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.81 | 34.81 | 34.81 | 18,876 | -0.17(-0.48%) | |
Dec 30, 2020 | 35.03 | 35.03 | 34.87 | 34.98 | 18,876 | +0.32(+0.94%) |
Dec 29, 2020 | 34.87 | 34.87 | 34.63 | 34.66 | 7,279 | +0.12(+0.34%) |
Dec 28, 2020 | 34.65 | 34.68 | 34.52 | 34.54 | 10,278 | +0.22(+0.65%) |
Dec 24, 2020 | 34.40 | 34.40 | 34.30 | 34.32 | 3,340 | +0.01(+0.04%) |
Dec 23, 2020 | 34.20 | 34.39 | 34.20 | 34.31 | 5,738 | +0.40(+1.19%) |
Dec 22, 2020 | 34.00 | 34.00 | 33.85 | 33.90 | 5,323 | +0.03(+0.08%) |
Dec 21, 2020 | 33.69 | 34.03 | 33.58 | 33.87 | 5,474 | -0.47(-1.36%) |
Dec 18, 2020 | 34.46 | 34.53 | 34.32 | 34.34 | 7,022 | -0.22(-0.63%) |
Dec 17, 2020 | 34.67 | 34.69 | 34.52 | 34.56 | 15,100 | +0.19(+0.56%) |
Dec 16, 2020 | 34.45 | 34.45 | 34.16 | 34.37 | 20,837 | -0.04(-0.13%) |
Dec 15, 2020 | 34.11 | 34.41 | 34.11 | 34.41 | 4,744 | +0.50(+1.48%) |
Dec 14, 2020 | 34.02 | 34.14 | 33.91 | 33.91 | 21,493 | +0.13(+0.38%) |
Dec 11, 2020 | 33.71 | 33.85 | 33.63 | 33.78 | 8,319 | -0.26(-0.76%) |
Dec 10, 2020 | 33.75 | 34.04 | 33.75 | 34.04 | 50,044 | +0.04(+0.11%) |
Dec 09, 2020 | 34.21 | 34.26 | 33.92 | 34.00 | 5,415 | -0.16(-0.46%) |
Dec 08, 2020 | 33.97 | 34.16 | 33.97 | 34.16 | 6,570 | +0.07(+0.21%) |
Dec 07, 2020 | 34.14 | 34.17 | 34.07 | 34.09 | 7,517 | -0.19(-0.56%) |
Dec 04, 2020 | 34.10 | 34.33 | 34.10 | 34.28 | 3,565 | +0.48(+1.41%) |
Dec 03, 2020 | 33.91 | 34.00 | 33.81 | 33.81 | 15,763 | -0.02(-0.06%) |
Dec 02, 2020 | 33.75 | 33.90 | 33.60 | 33.83 | 9,174 | +0.04(+0.11%) |
Dec 01, 2020 | 33.60 | 33.86 | 33.52 | 33.79 | 10,890 | +0.57(+1.72%) |
Nov 30, 2020 | 33.45 | 33.45 | 33.07 | 33.22 | 11,688 | -0.29(-0.87%) |
Nov 27, 2020 | 33.54 | 33.57 | 33.46 | 33.51 | 5,726 | +0.21(+0.64%) |
Nov 25, 2020 | 33.18 | 33.38 | 33.17 | 33.30 | 11,344 | -0.07(-0.21%) |
Nov 24, 2020 | 32.94 | 33.37 | 32.94 | 33.37 | 17,575 | +0.78(+2.40%) |
Nov 23, 2020 | 32.64 | 32.66 | 32.46 | 32.59 | 4,160 | +0.19(+0.58%) |
Nov 20, 2020 | 32.22 | 32.41 | 32.22 | 32.40 | 9,183 | -0.01(-0.04%) |
Nov 19, 2020 | 32.23 | 32.48 | 32.23 | 32.41 | 5,006 | +0.15(+0.46%) |
Nov 18, 2020 | 32.51 | 32.57 | 32.26 | 32.26 | 5,913 | -0.14(-0.44%) |
Nov 17, 2020 | 32.30 | 32.51 | 32.18 | 32.40 | 12,148 | -0.07(-0.23%) |
Nov 16, 2020 | 32.34 | 32.48 | 32.34 | 32.48 | 4,782 | +0.41(+1.27%) |
Nov 13, 2020 | 31.79 | 32.07 | 31.79 | 32.07 | 4,213 | +0.62(+1.97%) |
Nov 12, 2020 | 31.81 | 31.81 | 31.45 | 31.45 | 1,349 | -0.48(-1.51%) |
Nov 11, 2020 | 31.98 | 31.98 | 31.75 | 31.93 | 2,371 | +0.33(+1.05%) |
Nov 10, 2020 | 31.63 | 31.72 | 31.53 | 31.60 | 12,236 | +0.00(+0.01%) |
Nov 09, 2020 | 32.05 | 32.38 | 31.51 | 31.60 | 12,362 | +0.91(+2.96%) |
Nov 06, 2020 | 30.65 | 30.79 | 30.64 | 30.69 | 7,239 | +0.17(+0.57%) |
Nov 05, 2020 | 30.51 | 30.61 | 30.48 | 30.52 | 5,614 | +0.69(+2.33%) |
Nov 04, 2020 | 29.70 | 30.05 | 29.70 | 29.82 | 4,498 | +0.33(+1.11%) |
Nov 03, 2020 | 29.27 | 29.57 | 29.26 | 29.49 | 5,405 | +0.68(+2.36%) |
Nov 02, 2020 | 28.86 | 28.88 | 28.69 | 28.81 | 4,718 | +0.39(+1.37%) |
Oct 30, 2020 | 28.51 | 28.51 | 28.28 | 28.42 | 3,457 | -0.32(-1.12%) |
Oct 29, 2020 | 28.45 | 28.75 | 28.45 | 28.75 | 10,790 | +0.23(+0.81%) |
Oct 28, 2020 | 28.60 | 28.71 | 28.50 | 28.52 | 6,394 | -0.97(-3.30%) |
Oct 27, 2020 | 29.74 | 29.74 | 29.49 | 29.49 | 11,351 | -0.20(-0.69%) |
Oct 26, 2020 | 29.91 | 29.97 | 29.51 | 29.69 | 10,505 | -0.66(-2.17%) |
Oct 23, 2020 | 30.27 | 30.35 | 30.20 | 30.35 | 4,862 | +0.15(+0.48%) |
Oct 22, 2020 | 30.14 | 30.24 | 29.92 | 30.20 | 2,803 | +0.07(+0.24%) |
Oct 21, 2020 | 30.34 | 30.34 | 30.13 | 30.13 | 5,477 | -0.04(-0.12%) |
Oct 20, 2020 | 30.18 | 30.33 | 30.16 | 30.17 | 4,196 | +0.26(+0.85%) |
Oct 19, 2020 | 30.38 | 30.38 | 29.86 | 29.91 | 8,953 | -0.20(-0.65%) |
Oct 16, 2020 | 30.18 | 30.25 | 30.11 | 30.11 | 5,186 | +0.19(+0.63%) |
Oct 15, 2020 | 29.74 | 30.01 | 29.74 | 29.92 | 8,416 | -0.33(-1.09%) |
Oct 14, 2020 | 30.40 | 30.40 | 30.19 | 30.25 | 3,927 | -0.03(-0.08%) |
Oct 13, 2020 | 30.45 | 30.45 | 30.22 | 30.27 | 7,613 | -0.29(-0.96%) |
Oct 12, 2020 | 30.44 | 30.66 | 30.43 | 30.57 | 7,331 | +0.32(+1.06%) |
Oct 09, 2020 | 30.21 | 30.29 | 30.14 | 30.25 | 3,781 | +0.23(+0.75%) |
Oct 08, 2020 | 29.89 | 30.02 | 29.89 | 30.02 | 3,890 | +0.35(+1.17%) |
Oct 07, 2020 | 29.65 | 29.67 | 29.63 | 29.67 | 3,780 | +0.37(+1.25%) |
Oct 06, 2020 | 29.66 | 29.73 | 29.29 | 29.31 | 6,263 | -0.23(-0.77%) |
Oct 05, 2020 | 29.37 | 29.53 | 29.33 | 29.53 | 3,982 | +0.61(+2.11%) |
Oct 02, 2020 | 28.73 | 29.07 | 28.73 | 28.92 | 5,186 | -0.24(-0.82%) |