Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.46 | 34.46 | 34.46 | 3,098 | -0.49(-1.40%) | |
Dec 30, 2020 | 35.45 | 35.48 | 34.69 | 34.95 | 3,098 | -0.43(-1.22%) |
Dec 29, 2020 | 35.17 | 35.76 | 35.17 | 35.38 | 8,402 | +0.50(+1.43%) |
Dec 28, 2020 | 35.08 | 35.08 | 34.70 | 34.88 | 2,145 | -0.53(-1.50%) |
Dec 24, 2020 | 35.62 | 35.62 | 34.80 | 35.41 | 1,834 | -0.28(-0.80%) |
Dec 23, 2020 | 34.53 | 35.98 | 34.53 | 35.69 | 7,568 | +1.32(+3.85%) |
Dec 22, 2020 | 34.61 | 34.78 | 33.73 | 34.37 | 13,354 | +0.22(+0.63%) |
Dec 21, 2020 | 34.27 | 34.53 | 33.53 | 34.15 | 22,103 | -0.36(-1.05%) |
Dec 18, 2020 | 34.47 | 34.95 | 34.19 | 34.52 | 23,544 | +0.81(+2.42%) |
Dec 17, 2020 | 35.47 | 35.47 | 33.43 | 33.70 | 27,261 | -1.13(-3.24%) |
Dec 16, 2020 | 36.09 | 36.45 | 34.83 | 34.83 | 13,053 | -0.69(-1.93%) |
Dec 15, 2020 | 36.36 | 36.81 | 35.52 | 35.52 | 8,439 | -0.16(-0.44%) |
Dec 14, 2020 | 36.49 | 37.38 | 35.67 | 35.67 | 6,892 | -1.12(-3.04%) |
Dec 11, 2020 | 36.32 | 36.79 | 36.32 | 36.79 | 1,732 | +0.01(+0.03%) |
Dec 10, 2020 | 36.23 | 36.78 | 36.00 | 36.78 | 7,362 | +0.81(+2.26%) |
Dec 09, 2020 | 37.69 | 38.30 | 35.97 | 35.97 | 7,081 | -2.13(-5.59%) |
Dec 08, 2020 | 36.78 | 38.10 | 36.78 | 38.10 | 6,504 | +1.49(+4.07%) |
Dec 07, 2020 | 36.20 | 37.49 | 35.80 | 36.61 | 8,464 | +0.30(+0.84%) |
Dec 04, 2020 | 34.96 | 36.53 | 34.96 | 36.30 | 8,663 | +1.39(+3.99%) |
Dec 03, 2020 | 36.30 | 36.66 | 34.91 | 34.91 | 7,240 | -1.25(-3.45%) |
Dec 02, 2020 | 36.77 | 36.78 | 36.01 | 36.15 | 7,099 | -0.75(-2.02%) |
Dec 01, 2020 | 36.51 | 38.26 | 35.96 | 36.90 | 7,944 | -0.63(-1.67%) |
Nov 30, 2020 | 37.22 | 37.53 | 35.71 | 37.53 | 10,743 | -0.18(-0.47%) |
Nov 27, 2020 | 37.12 | 37.70 | 36.65 | 37.70 | 3,781 | +0.98(+2.66%) |
Nov 25, 2020 | 37.16 | 38.12 | 36.25 | 36.73 | 3,781 | -0.87(-2.32%) |
Nov 24, 2020 | 36.06 | 38.14 | 36.06 | 37.60 | 9,984 | +1.75(+4.89%) |
Nov 23, 2020 | 36.44 | 36.57 | 35.84 | 35.84 | 4,100 | -1.15(-3.12%) |
Nov 20, 2020 | 35.28 | 37.00 | 35.00 | 37.00 | 5,824 | +1.30(+3.65%) |
Nov 19, 2020 | 35.29 | 36.11 | 35.28 | 35.70 | 4,379 | +0.64(+1.81%) |
Nov 18, 2020 | 37.20 | 37.20 | 35.00 | 35.06 | 8,774 | -2.05(-5.54%) |
Nov 17, 2020 | 35.40 | 37.12 | 35.40 | 37.12 | 5,262 | +1.47(+4.12%) |
Nov 16, 2020 | 34.60 | 35.67 | 34.60 | 35.65 | 6,480 | +1.69(+4.99%) |
Nov 13, 2020 | 36.16 | 36.50 | 33.96 | 33.96 | 12,058 | -2.16(-5.99%) |
Nov 12, 2020 | 36.76 | 37.17 | 35.18 | 36.12 | 8,400 | -1.13(-3.02%) |
Nov 11, 2020 | 36.76 | 37.49 | 36.38 | 37.24 | 13,030 | +0.40(+1.09%) |
Nov 10, 2020 | 36.53 | 38.11 | 36.53 | 36.84 | 11,305 | +0.80(+2.23%) |
Nov 09, 2020 | 37.80 | 38.33 | 35.58 | 36.04 | 11,277 | +1.52(+4.39%) |
Nov 06, 2020 | 34.29 | 34.57 | 33.26 | 34.52 | 6,029 | -0.06(-0.17%) |
Nov 05, 2020 | 33.47 | 34.59 | 33.15 | 34.58 | 7,816 | +1.14(+3.42%) |
Nov 04, 2020 | 32.67 | 33.44 | 32.19 | 33.44 | 7,421 | +0.93(+2.86%) |
Nov 03, 2020 | 32.17 | 33.26 | 32.17 | 32.51 | 15,084 | +0.95(+3.01%) |
Nov 02, 2020 | 31.62 | 32.42 | 31.53 | 31.56 | 7,449 | +0.15(+0.47%) |
Oct 30, 2020 | 31.54 | 31.97 | 31.41 | 31.41 | 4,394 | +0.08(+0.25%) |
Oct 29, 2020 | 31.77 | 32.06 | 30.87 | 31.33 | 18,859 | -0.68(-2.11%) |
Oct 28, 2020 | 32.56 | 33.14 | 30.95 | 32.01 | 21,616 | -1.26(-3.79%) |
Oct 27, 2020 | 33.39 | 33.74 | 33.08 | 33.27 | 12,180 | -0.49(-1.45%) |
Oct 26, 2020 | 33.99 | 34.01 | 33.08 | 33.76 | 9,064 | -0.38(-1.12%) |
Oct 23, 2020 | 34.02 | 34.34 | 33.77 | 34.14 | 8,073 | +0.19(+0.55%) |
Oct 22, 2020 | 34.33 | 34.54 | 33.45 | 33.96 | 7,297 | -0.24(-0.72%) |
Oct 21, 2020 | 34.22 | 34.23 | 33.76 | 34.20 | 5,140 | -0.20(-0.57%) |
Oct 20, 2020 | 34.02 | 34.51 | 33.83 | 34.40 | 5,598 | +0.37(+1.09%) |
Oct 19, 2020 | 33.76 | 34.25 | 33.55 | 34.02 | 3,411 | -0.17(-0.49%) |
Oct 16, 2020 | 34.26 | 34.49 | 34.09 | 34.19 | 4,087 | -0.10(-0.29%) |
Oct 15, 2020 | 33.94 | 34.29 | 33.71 | 34.29 | 12,278 | -0.30(-0.88%) |
Oct 14, 2020 | 33.97 | 34.64 | 33.52 | 34.59 | 11,977 | +1.12(+3.33%) |
Oct 13, 2020 | 34.64 | 34.64 | 33.48 | 33.48 | 8,087 | -1.14(-3.28%) |
Oct 12, 2020 | 34.55 | 34.82 | 34.20 | 34.61 | 7,187 | +0.83(+2.46%) |
Oct 09, 2020 | 33.86 | 34.56 | 33.57 | 33.78 | 6,744 | +0.40(+1.20%) |
Oct 08, 2020 | 33.13 | 34.49 | 33.13 | 33.38 | 10,602 | +0.59(+1.79%) |
Oct 07, 2020 | 32.39 | 33.73 | 32.39 | 32.79 | 8,684 | +0.43(+1.33%) |
Oct 06, 2020 | 35.13 | 35.24 | 32.36 | 32.36 | 18,575 | -2.63(-7.52%) |
Oct 05, 2020 | 35.45 | 35.73 | 34.75 | 34.99 | 6,268 | -0.41(-1.16%) |
Oct 02, 2020 | 34.45 | 35.40 | 33.65 | 35.40 | 12,978 | +0.78(+2.26%) |