Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.18 | 34.18 | 34.18 | 0 | +0.03(+0.09%) | |
Dec 30, 2020 | 34.15 | 34.20 | 34.13 | 34.15 | 3,485,901 | +0.00(+0.00%) |
Dec 29, 2020 | 34.15 | 34.18 | 34.05 | 34.15 | 6,382,513 | +0.06(+0.18%) |
Dec 28, 2020 | 34.09 | 34.26 | 34.00 | 34.09 | 2,311,649 | +0.05(+0.15%) |
Dec 24, 2020 | 34.05 | 34.07 | 34.00 | 34.04 | 298,536 | +0.01(+0.03%) |
Dec 23, 2020 | 34.03 | 34.07 | 33.96 | 34.03 | 574,211 | +0.06(+0.18%) |
Dec 22, 2020 | 34.01 | 34.03 | 33.95 | 33.97 | 943,129 | -0.07(-0.21%) |
Dec 21, 2020 | 34.07 | 34.10 | 34.02 | 34.04 | 655,783 | -0.05(-0.15%) |
Dec 18, 2020 | 34.15 | 34.15 | 33.93 | 34.09 | 3,631,309 | +0.00(+0.00%) |
Dec 17, 2020 | 34.10 | 34.19 | 34.06 | 34.09 | 608,360 | +0.02(+0.06%) |
Dec 16, 2020 | 34.09 | 34.09 | 34.06 | 34.07 | 481,346 | +0.00(+0.00%) |
Dec 15, 2020 | 34.08 | 34.10 | 34.06 | 34.07 | 654,570 | +0.01(+0.03%) |
Dec 14, 2020 | 34.05 | 34.13 | 34.05 | 34.06 | 421,081 | -0.04(-0.12%) |
Dec 11, 2020 | 34.05 | 34.10 | 34.03 | 34.10 | 740,082 | +0.00(+0.00%) |
Dec 10, 2020 | 34.09 | 34.10 | 33.93 | 34.10 | 1,007,901 | +0.02(+0.06%) |
Dec 09, 2020 | 34.12 | 34.17 | 34.08 | 34.08 | 665,136 | -0.02(-0.06%) |
Dec 08, 2020 | 34.09 | 34.15 | 34.08 | 34.10 | 521,832 | +0.02(+0.06%) |
Dec 07, 2020 | 34.16 | 34.22 | 34.08 | 34.08 | 1,414,553 | -0.07(-0.20%) |
Dec 04, 2020 | 34.13 | 34.16 | 34.13 | 34.15 | 569,031 | +0.02(+0.06%) |
Dec 03, 2020 | 34.18 | 34.18 | 34.13 | 34.13 | 358,192 | -0.02(-0.06%) |
Dec 02, 2020 | 34.15 | 34.33 | 34.14 | 34.15 | 1,676,773 | +0.00(+0.00%) |
Dec 01, 2020 | 34.06 | 34.32 | 33.99 | 34.15 | 2,399,911 | +0.12(+0.35%) |
Nov 30, 2020 | 34.01 | 34.09 | 33.95 | 34.03 | 709,332 | -0.02(-0.06%) |
Nov 27, 2020 | 34.04 | 34.07 | 33.89 | 34.05 | 90,632 | +0.01(+0.03%) |
Nov 25, 2020 | 34.00 | 34.05 | 34.00 | 34.04 | 695,917 | +0.03(+0.09%) |
Nov 24, 2020 | 34.05 | 34.09 | 34.00 | 34.01 | 1,164,556 | +0.01(+0.03%) |
Nov 23, 2020 | 34.07 | 34.07 | 33.99 | 34.00 | 710,088 | -0.03(-0.09%) |
Nov 20, 2020 | 34.03 | 34.06 | 34.03 | 34.03 | 345,705 | -0.02(-0.06%) |
Nov 19, 2020 | 34.06 | 34.07 | 34.04 | 34.05 | 339,918 | -0.01(-0.03%) |
Nov 18, 2020 | 34.07 | 34.11 | 34.05 | 34.06 | 778,266 | -0.02(-0.06%) |
Nov 17, 2020 | 34.05 | 34.10 | 34.04 | 34.08 | 596,200 | +0.00(+0.00%) |
Nov 16, 2020 | 34.09 | 34.10 | 34.03 | 34.08 | 788,478 | +0.04(+0.12%) |
Nov 13, 2020 | 34.07 | 34.09 | 34.01 | 34.04 | 677,190 | +0.00(+0.00%) |
Nov 12, 2020 | 34.02 | 34.09 | 33.98 | 34.04 | 599,404 | -0.01(-0.03%) |
Nov 11, 2020 | 33.97 | 34.09 | 33.97 | 34.05 | 755,253 | +0.10(+0.29%) |
Nov 10, 2020 | 34.04 | 34.04 | 33.92 | 33.95 | 2,009,666 | +0.00(+0.00%) |
Nov 09, 2020 | 34.04 | 34.15 | 33.95 | 33.95 | 882,992 | -0.06(-0.18%) |
Nov 06, 2020 | 34.05 | 34.15 | 33.99 | 34.01 | 1,096,603 | -0.06(-0.18%) |
Nov 05, 2020 | 33.97 | 34.23 | 33.97 | 34.07 | 380,819 | +0.05(+0.15%) |
Nov 04, 2020 | 33.93 | 34.02 | 33.92 | 34.02 | 1,233,039 | +0.06(+0.18%) |
Nov 03, 2020 | 34.05 | 34.05 | 33.92 | 33.96 | 372,385 | +0.03(+0.09%) |
Nov 02, 2020 | 33.96 | 34.01 | 33.91 | 33.93 | 441,533 | +0.01(+0.03%) |
Oct 30, 2020 | 33.92 | 33.96 | 33.91 | 33.92 | 591,564 | -0.02(-0.06%) |
Oct 29, 2020 | 33.91 | 33.94 | 33.90 | 33.94 | 412,799 | +0.04(+0.12%) |
Oct 28, 2020 | 33.91 | 33.96 | 33.90 | 33.90 | 428,906 | -0.04(-0.12%) |
Oct 27, 2020 | 33.93 | 33.97 | 33.91 | 33.94 | 241,834 | +0.00(+0.00%) |
Oct 26, 2020 | 33.91 | 33.98 | 33.91 | 33.94 | 842,601 | +0.05(+0.15%) |
Oct 23, 2020 | 34.05 | 34.05 | 33.87 | 33.89 | 832,617 | +0.02(+0.06%) |
Oct 22, 2020 | 34.00 | 34.01 | 33.87 | 33.87 | 1,045,606 | -0.05(-0.15%) |
Oct 21, 2020 | 33.94 | 33.95 | 33.91 | 33.92 | 497,660 | -0.01(-0.03%) |
Oct 20, 2020 | 34.00 | 34.08 | 33.91 | 33.93 | 736,597 | -0.02(-0.06%) |
Oct 19, 2020 | 34.04 | 34.04 | 33.95 | 33.95 | 338,809 | -0.01(-0.03%) |
Oct 16, 2020 | 33.95 | 33.98 | 33.95 | 33.96 | 338,695 | +0.00(+0.00%) |
Oct 15, 2020 | 33.89 | 34.01 | 33.89 | 33.96 | 579,842 | +0.01(+0.03%) |
Oct 14, 2020 | 33.95 | 34.02 | 33.92 | 33.95 | 829,976 | -0.04(-0.12%) |
Oct 13, 2020 | 33.82 | 34.14 | 33.80 | 33.99 | 677,057 | +0.13(+0.38%) |
Oct 12, 2020 | 33.82 | 33.93 | 33.80 | 33.86 | 885,457 | +0.03(+0.09%) |
Oct 09, 2020 | 33.89 | 33.89 | 33.79 | 33.83 | 449,757 | +0.04(+0.12%) |
Oct 08, 2020 | 33.78 | 33.80 | 33.76 | 33.79 | 887,601 | +0.03(+0.09%) |
Oct 07, 2020 | 33.77 | 33.83 | 33.74 | 33.76 | 1,060,228 | +0.04(+0.12%) |
Oct 06, 2020 | 33.75 | 33.77 | 33.70 | 33.72 | 389,740 | -0.02(-0.06%) |
Oct 05, 2020 | 33.75 | 33.82 | 33.71 | 33.74 | 465,775 | +0.04(+0.12%) |
Oct 02, 2020 | 33.75 | 33.84 | 33.70 | 33.70 | 692,612 | -0.09(-0.27%) |
Oct 01, 2020 | 33.80 | 33.86 | 33.77 | 33.79 | 547,464 | +0.09(+0.27%) |
Sep 30, 2020 | 33.89 | 33.90 | 33.65 | 33.70 | 814,061 | -0.11(-0.32%) |
Sep 29, 2020 | 33.82 | 33.84 | 33.80 | 33.81 | 232,025 | +0.01(+0.03%) |
Sep 28, 2020 | 33.81 | 33.95 | 33.80 | 33.80 | 370,890 | +0.02(+0.07%) |
Sep 25, 2020 | 33.78 | 33.83 | 33.76 | 33.78 | 494,952 | -0.02(-0.07%) |
Sep 24, 2020 | 33.84 | 33.84 | 33.76 | 33.80 | 534,003 | +0.03(+0.09%) |
Sep 23, 2020 | 33.85 | 33.87 | 33.75 | 33.77 | 625,971 | -0.07(-0.21%) |
Sep 22, 2020 | 33.90 | 33.90 | 33.81 | 33.84 | 487,830 | -0.01(-0.03%) |
Sep 21, 2020 | 33.82 | 33.88 | 33.80 | 33.85 | 578,775 | +0.00(+0.00%) |
Sep 18, 2020 | 33.86 | 33.92 | 33.80 | 33.85 | 977,167 | -0.02(-0.06%) |
Sep 17, 2020 | 33.85 | 33.88 | 33.84 | 33.87 | 373,870 | +0.00(+0.00%) |
Sep 16, 2020 | 33.90 | 33.95 | 33.85 | 33.87 | 401,380 | -0.01(-0.03%) |
Sep 15, 2020 | 33.90 | 33.92 | 33.85 | 33.88 | 654,071 | +0.00(+0.00%) |
Sep 14, 2020 | 33.93 | 33.93 | 33.86 | 33.88 | 469,658 | +0.00(+0.00%) |
Sep 11, 2020 | 33.91 | 33.94 | 33.86 | 33.88 | 207,609 | +0.01(+0.03%) |
Sep 10, 2020 | 33.94 | 33.94 | 33.85 | 33.87 | 303,586 | +0.00(+0.00%) |
Sep 09, 2020 | 33.96 | 33.98 | 33.87 | 33.87 | 409,181 | -0.03(-0.09%) |
Sep 08, 2020 | 33.92 | 33.97 | 33.90 | 33.90 | 388,574 | -0.03(-0.10%) |
Sep 04, 2020 | 34.03 | 34.08 | 33.93 | 33.94 | 700,956 | +0.00(+0.01%) |
Sep 03, 2020 | 33.93 | 33.96 | 33.92 | 33.93 | 695,342 | +0.00(+0.01%) |
Sep 02, 2020 | 33.94 | 34.00 | 33.92 | 33.93 | 587,558 | +0.00(+0.01%) |
Sep 01, 2020 | 33.94 | 33.99 | 33.92 | 33.92 | 450,616 | -0.03(-0.09%) |
Aug 31, 2020 | 33.94 | 34.07 | 33.93 | 33.95 | 763,920 | +0.00(+0.00%) |
Aug 28, 2020 | 33.94 | 33.98 | 33.87 | 33.95 | 327,460 | +0.10(+0.29%) |
Aug 27, 2020 | 33.94 | 33.99 | 33.85 | 33.85 | 484,464 | -0.06(-0.18%) |
Aug 26, 2020 | 33.98 | 33.98 | 33.89 | 33.91 | 615,143 | -0.04(-0.12%) |
Aug 25, 2020 | 34.05 | 34.05 | 33.94 | 33.95 | 493,313 | -0.03(-0.09%) |
Aug 24, 2020 | 34.15 | 34.15 | 33.96 | 33.98 | 874,927 | -0.10(-0.29%) |
Aug 21, 2020 | 34.13 | 34.14 | 34.06 | 34.08 | 367,378 | -0.05(-0.15%) |
Aug 20, 2020 | 34.00 | 34.13 | 33.93 | 34.13 | 426,852 | +0.09(+0.26%) |
Aug 19, 2020 | 34.04 | 34.11 | 34.00 | 34.04 | 528,782 | +0.01(+0.03%) |
Aug 18, 2020 | 34.05 | 34.06 | 33.99 | 34.03 | 524,007 | -0.04(-0.12%) |
Aug 17, 2020 | 34.00 | 34.09 | 33.96 | 34.07 | 452,005 | +0.06(+0.18%) |
Aug 14, 2020 | 34.00 | 34.09 | 33.95 | 34.01 | 307,903 | -0.06(-0.18%) |
Aug 13, 2020 | 33.91 | 34.14 | 33.91 | 34.07 | 430,952 | +0.01(+0.03%) |
Aug 12, 2020 | 34.14 | 34.15 | 34.04 | 34.06 | 600,552 | +0.04(+0.12%) |
Aug 11, 2020 | 34.15 | 34.17 | 33.90 | 34.02 | 400,132 | -0.09(-0.26%) |
Aug 10, 2020 | 34.17 | 34.17 | 33.95 | 34.11 | 721,176 | +0.05(+0.15%) |
Aug 07, 2020 | 34.01 | 34.24 | 34.00 | 34.06 | 1,860,058 | +0.21(+0.62%) |
Aug 06, 2020 | 33.95 | 33.99 | 33.83 | 33.85 | 619,923 | -0.20(-0.59%) |
Aug 05, 2020 | 34.03 | 34.06 | 33.76 | 34.05 | 1,251,191 | +0.15(+0.44%) |
Aug 04, 2020 | 33.82 | 33.90 | 33.77 | 33.90 | 594,218 | +0.13(+0.38%) |
Aug 03, 2020 | 33.90 | 33.91 | 33.76 | 33.77 | 851,030 | -0.12(-0.35%) |
Jul 31, 2020 | 33.71 | 34.00 | 33.70 | 33.89 | 1,679,929 | +0.19(+0.56%) |
Jul 30, 2020 | 33.75 | 33.86 | 33.63 | 33.70 | 676,872 | -0.11(-0.32%) |
Jul 29, 2020 | 33.80 | 33.86 | 33.75 | 33.81 | 400,874 | +0.06(+0.18%) |
Jul 28, 2020 | 33.78 | 33.97 | 33.69 | 33.75 | 588,636 | -0.03(-0.09%) |
Jul 27, 2020 | 33.73 | 33.84 | 33.71 | 33.78 | 467,424 | +0.09(+0.27%) |
Jul 24, 2020 | 33.80 | 33.87 | 33.69 | 33.69 | 595,647 | -0.08(-0.24%) |
Jul 23, 2020 | 33.71 | 33.82 | 33.68 | 33.77 | 856,599 | +0.03(+0.09%) |
Jul 22, 2020 | 33.71 | 33.83 | 33.71 | 33.74 | 976,908 | -0.02(-0.04%) |
Jul 21, 2020 | 33.78 | 33.86 | 33.70 | 33.76 | 839,027 | +0.02(+0.04%) |
Jul 20, 2020 | 33.67 | 33.79 | 33.67 | 33.74 | 714,864 | +0.04(+0.12%) |
Jul 17, 2020 | 33.71 | 33.74 | 33.69 | 33.70 | 649,806 | +0.02(+0.06%) |
Jul 16, 2020 | 33.71 | 33.77 | 33.66 | 33.68 | 969,132 | -0.09(-0.27%) |
Jul 15, 2020 | 33.96 | 34.38 | 33.68 | 33.77 | 2,435,008 | -0.04(-0.12%) |
Jul 14, 2020 | 33.65 | 33.81 | 33.60 | 33.81 | 1,404,875 | +0.21(+0.62%) |
Jul 13, 2020 | 33.73 | 33.82 | 33.58 | 33.60 | 1,748,071 | -0.05(-0.15%) |
Jul 10, 2020 | 33.68 | 33.75 | 33.60 | 33.65 | 2,818,169 | -0.01(-0.03%) |
Jul 09, 2020 | 33.70 | 33.96 | 33.64 | 33.66 | 5,121,992 | -0.08(-0.24%) |
Jul 08, 2020 | 33.51 | 33.74 | 33.41 | 33.74 | 39,456,280 | +13.39(+65.80%) |
Jul 07, 2020 | 20.61 | 20.69 | 20.25 | 20.35 | 229,119 | -0.49(-2.34%) |
Jul 06, 2020 | 21.29 | 21.45 | 20.70 | 20.84 | 186,948 | +0.05(+0.24%) |
Jul 02, 2020 | 21.37 | 21.53 | 20.72 | 20.79 | 185,544 | -0.14(-0.67%) |
Jul 01, 2020 | 21.54 | 21.63 | 20.87 | 20.93 | 251,443 | -0.62(-2.87%) |
Jun 30, 2020 | 20.93 | 21.64 | 20.85 | 21.55 | 295,398 | +0.55(+2.61%) |
Jun 29, 2020 | 20.69 | 21.13 | 20.54 | 21.00 | 221,350 | +0.58(+2.82%) |
Jun 26, 2020 | 20.68 | 20.75 | 20.03 | 20.42 | 730,770 | -0.49(-2.33%) |
Jun 25, 2020 | 20.24 | 20.93 | 20.17 | 20.91 | 187,510 | +0.55(+2.69%) |
Jun 24, 2020 | 20.70 | 20.88 | 20.03 | 20.36 | 175,536 | -0.65(-3.08%) |
Jun 23, 2020 | 21.44 | 21.44 | 20.90 | 21.01 | 172,637 | -0.05(-0.24%) |
Jun 22, 2020 | 20.75 | 21.12 | 20.47 | 21.06 | 246,942 | +0.16(+0.76%) |
Jun 19, 2020 | 21.32 | 21.32 | 20.65 | 20.90 | 515,932 | -0.16(-0.76%) |
Jun 18, 2020 | 20.66 | 21.13 | 20.52 | 21.06 | 212,755 | +0.24(+1.15%) |
Jun 17, 2020 | 21.39 | 21.39 | 20.75 | 20.82 | 180,806 | -0.52(-2.42%) |
Jun 16, 2020 | 21.49 | 21.59 | 20.93 | 21.34 | 305,050 | +0.76(+3.67%) |
Jun 15, 2020 | 19.41 | 20.80 | 19.38 | 20.58 | 238,160 | +0.45(+2.22%) |
Jun 12, 2020 | 20.55 | 20.83 | 19.70 | 20.13 | 278,776 | +0.31(+1.56%) |
Jun 11, 2020 | 20.48 | 20.93 | 19.80 | 19.82 | 359,972 | -1.65(-7.67%) |
Jun 10, 2020 | 22.25 | 22.41 | 21.45 | 21.47 | 294,413 | -0.80(-3.60%) |
Jun 09, 2020 | 22.93 | 23.09 | 22.23 | 22.27 | 268,600 | -1.10(-4.72%) |
Jun 08, 2020 | 22.66 | 23.38 | 22.42 | 23.38 | 524,854 | +1.16(+5.24%) |
Jun 05, 2020 | 21.98 | 22.51 | 21.77 | 22.21 | 399,415 | +1.13(+5.38%) |
Jun 04, 2020 | 20.73 | 21.08 | 20.57 | 21.08 | 207,421 | +0.16(+0.76%) |
Jun 03, 2020 | 20.51 | 21.16 | 20.43 | 20.92 | 281,163 | +0.83(+4.11%) |
Jun 02, 2020 | 19.68 | 20.42 | 19.52 | 20.09 | 281,598 | +0.40(+2.02%) |