Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.96 | 34.96 | 34.96 | 70,246 | -0.12(-0.35%) | |
Dec 30, 2020 | 35.06 | 35.43 | 34.97 | 35.08 | 70,246 | +0.08(+0.21%) |
Dec 29, 2020 | 35.36 | 35.53 | 34.94 | 35.00 | 75,703 | -0.28(-0.80%) |
Dec 28, 2020 | 35.36 | 35.69 | 34.81 | 35.28 | 137,188 | -0.08(-0.21%) |
Dec 24, 2020 | 34.92 | 35.41 | 34.68 | 35.36 | 42,921 | +0.73(+2.12%) |
Dec 23, 2020 | 34.80 | 35.20 | 34.53 | 34.63 | 78,323 | -0.03(-0.08%) |
Dec 22, 2020 | 34.73 | 35.09 | 34.51 | 34.66 | 61,834 | -0.08(-0.22%) |
Dec 21, 2020 | 34.60 | 35.01 | 33.92 | 34.73 | 84,789 | -0.42(-1.20%) |
Dec 18, 2020 | 35.28 | 35.56 | 34.56 | 35.15 | 353,173 | -0.02(-0.05%) |
Dec 17, 2020 | 34.60 | 35.26 | 34.51 | 35.17 | 282,597 | +0.67(+1.93%) |
Dec 16, 2020 | 34.49 | 35.32 | 34.39 | 34.51 | 140,209 | +0.06(+0.16%) |
Dec 15, 2020 | 34.07 | 34.55 | 33.81 | 34.45 | 176,247 | +0.52(+1.52%) |
Dec 14, 2020 | 34.11 | 34.27 | 33.90 | 33.93 | 148,943 | -0.02(-0.06%) |
Dec 11, 2020 | 34.15 | 34.27 | 33.81 | 33.95 | 100,861 | -0.32(-0.93%) |
Dec 10, 2020 | 34.06 | 34.36 | 33.86 | 34.27 | 94,637 | -0.09(-0.27%) |
Dec 09, 2020 | 34.83 | 35.00 | 34.18 | 34.36 | 90,428 | -0.30(-0.87%) |
Dec 08, 2020 | 33.97 | 34.90 | 33.97 | 34.66 | 231,366 | +0.28(+0.82%) |
Dec 07, 2020 | 34.67 | 34.67 | 34.05 | 34.38 | 91,829 | -0.21(-0.60%) |
Dec 04, 2020 | 34.04 | 34.65 | 33.93 | 34.59 | 127,167 | +0.58(+1.71%) |
Dec 03, 2020 | 33.68 | 34.23 | 33.68 | 34.01 | 57,984 | +0.38(+1.12%) |
Dec 02, 2020 | 34.16 | 34.63 | 33.55 | 33.63 | 144,758 | -0.50(-1.46%) |
Dec 01, 2020 | 34.16 | 34.26 | 33.55 | 34.13 | 93,587 | +0.47(+1.39%) |
Nov 30, 2020 | 33.74 | 34.08 | 33.47 | 33.66 | 93,946 | -0.18(-0.53%) |
Nov 27, 2020 | 34.00 | 34.13 | 33.71 | 33.84 | 62,625 | -0.23(-0.69%) |
Nov 25, 2020 | 33.86 | 34.16 | 33.49 | 34.07 | 123,866 | +0.12(+0.36%) |
Nov 24, 2020 | 33.22 | 34.43 | 33.19 | 33.95 | 162,214 | +0.71(+2.15%) |
Nov 23, 2020 | 33.32 | 33.34 | 32.84 | 33.24 | 141,498 | +0.16(+0.48%) |
Nov 20, 2020 | 32.56 | 33.50 | 32.56 | 33.08 | 162,314 | +0.20(+0.60%) |
Nov 19, 2020 | 32.60 | 32.91 | 31.89 | 32.88 | 146,798 | +0.26(+0.81%) |
Nov 18, 2020 | 33.14 | 33.24 | 32.59 | 32.62 | 146,867 | -0.29(-0.88%) |
Nov 17, 2020 | 32.72 | 33.20 | 32.06 | 32.91 | 198,985 | -0.19(-0.57%) |
Nov 16, 2020 | 33.32 | 33.69 | 32.62 | 33.10 | 135,672 | +0.24(+0.74%) |
Nov 13, 2020 | 32.16 | 32.89 | 31.94 | 32.85 | 78,388 | +0.91(+2.85%) |
Nov 12, 2020 | 32.23 | 32.59 | 31.79 | 31.94 | 137,214 | -0.61(-1.87%) |
Nov 11, 2020 | 32.92 | 33.11 | 31.71 | 32.55 | 129,650 | -0.14(-0.43%) |
Nov 10, 2020 | 33.33 | 33.33 | 31.73 | 32.69 | 290,062 | -0.44(-1.33%) |
Nov 09, 2020 | 33.61 | 36.92 | 32.81 | 33.13 | 264,891 | +2.98(+9.87%) |
Nov 06, 2020 | 31.06 | 31.66 | 29.63 | 30.16 | 85,524 | -0.80(-2.58%) |
Nov 05, 2020 | 29.53 | 31.26 | 29.43 | 30.96 | 226,842 | +1.43(+4.83%) |
Nov 04, 2020 | 29.02 | 29.90 | 28.80 | 29.53 | 126,597 | +0.08(+0.25%) |
Nov 03, 2020 | 29.70 | 30.03 | 29.19 | 29.45 | 134,918 | -0.12(-0.41%) |
Nov 02, 2020 | 29.66 | 30.35 | 29.15 | 29.58 | 148,433 | +0.25(+0.86%) |
Oct 30, 2020 | 29.36 | 29.69 | 28.92 | 29.32 | 126,528 | -0.24(-0.83%) |
Oct 29, 2020 | 28.43 | 29.83 | 28.30 | 29.57 | 159,366 | +1.19(+4.20%) |
Oct 28, 2020 | 28.04 | 28.51 | 27.88 | 28.37 | 181,852 | -0.17(-0.59%) |
Oct 27, 2020 | 28.99 | 29.49 | 28.53 | 28.54 | 138,827 | -0.53(-1.81%) |
Oct 26, 2020 | 28.97 | 29.14 | 28.47 | 29.07 | 181,257 | -0.23(-0.80%) |
Oct 23, 2020 | 29.28 | 29.46 | 29.04 | 29.30 | 138,564 | +0.25(+0.87%) |
Oct 22, 2020 | 28.97 | 29.11 | 28.45 | 29.05 | 92,065 | +0.24(+0.85%) |
Oct 21, 2020 | 29.13 | 29.40 | 28.56 | 28.81 | 77,255 | -0.14(-0.49%) |
Oct 20, 2020 | 28.97 | 29.26 | 28.67 | 28.95 | 112,938 | +0.25(+0.88%) |
Oct 19, 2020 | 29.77 | 29.77 | 28.67 | 28.69 | 190,621 | -0.55(-1.89%) |
Oct 16, 2020 | 29.28 | 29.47 | 28.93 | 29.25 | 128,339 | -0.12(-0.42%) |
Oct 15, 2020 | 29.20 | 29.67 | 29.08 | 29.37 | 77,730 | -0.15(-0.51%) |
Oct 14, 2020 | 29.16 | 29.56 | 29.11 | 29.52 | 230,512 | +0.34(+1.16%) |
Oct 13, 2020 | 28.71 | 29.28 | 28.58 | 29.18 | 112,832 | +0.28(+0.97%) |
Oct 12, 2020 | 28.52 | 28.94 | 28.00 | 28.90 | 92,794 | +0.42(+1.48%) |
Oct 09, 2020 | 28.97 | 28.99 | 28.25 | 28.48 | 113,854 | -0.23(-0.82%) |
Oct 08, 2020 | 27.82 | 28.81 | 27.82 | 28.71 | 82,941 | +1.02(+3.70%) |
Oct 07, 2020 | 27.88 | 28.08 | 27.37 | 27.69 | 123,506 | +0.03(+0.10%) |
Oct 06, 2020 | 27.28 | 28.16 | 26.72 | 27.66 | 177,974 | +0.66(+2.43%) |
Oct 05, 2020 | 26.99 | 27.04 | 26.71 | 27.00 | 88,509 | +0.08(+0.28%) |
Oct 02, 2020 | 26.05 | 26.96 | 25.83 | 26.93 | 80,411 | +0.58(+2.21%) |