Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.55 | 34.55 | 34.55 | 3,089 | -0.49(-1.40%) | |
Dec 30, 2020 | 35.55 | 35.58 | 34.79 | 35.05 | 3,089 | -0.43(-1.22%) |
Dec 29, 2020 | 35.27 | 35.86 | 35.27 | 35.48 | 8,378 | +0.50(+1.43%) |
Dec 28, 2020 | 35.18 | 35.18 | 34.80 | 34.98 | 2,139 | -0.53(-1.50%) |
Dec 24, 2020 | 35.73 | 35.73 | 34.90 | 35.51 | 1,829 | -0.29(-0.80%) |
Dec 23, 2020 | 34.63 | 36.08 | 34.63 | 35.79 | 7,547 | +1.33(+3.85%) |
Dec 22, 2020 | 34.71 | 34.88 | 33.83 | 34.47 | 13,316 | +0.22(+0.63%) |
Dec 21, 2020 | 34.37 | 34.63 | 33.63 | 34.25 | 22,040 | -0.36(-1.05%) |
Dec 18, 2020 | 34.56 | 35.05 | 34.29 | 34.61 | 23,477 | +0.82(+2.42%) |
Dec 17, 2020 | 35.57 | 35.57 | 33.52 | 33.80 | 27,183 | -1.13(-3.24%) |
Dec 16, 2020 | 36.20 | 36.55 | 34.93 | 34.93 | 13,016 | -0.69(-1.93%) |
Dec 15, 2020 | 36.46 | 36.92 | 35.62 | 35.62 | 8,415 | -0.16(-0.44%) |
Dec 14, 2020 | 36.59 | 37.49 | 35.78 | 35.78 | 6,872 | -1.12(-3.04%) |
Dec 11, 2020 | 36.42 | 36.90 | 36.42 | 36.90 | 1,727 | +0.01(+0.03%) |
Dec 10, 2020 | 36.34 | 36.89 | 36.10 | 36.89 | 7,341 | +0.82(+2.26%) |
Dec 09, 2020 | 37.80 | 38.41 | 36.07 | 36.07 | 7,061 | -2.13(-5.59%) |
Dec 08, 2020 | 36.89 | 38.21 | 36.89 | 38.21 | 6,486 | +1.50(+4.07%) |
Dec 07, 2020 | 36.31 | 37.60 | 35.90 | 36.71 | 8,440 | +0.30(+0.84%) |
Dec 04, 2020 | 35.06 | 36.63 | 35.06 | 36.40 | 8,638 | +1.40(+3.99%) |
Dec 03, 2020 | 36.40 | 36.77 | 35.01 | 35.01 | 7,220 | -1.25(-3.45%) |
Dec 02, 2020 | 36.88 | 36.89 | 36.11 | 36.26 | 7,078 | -0.75(-2.02%) |
Dec 01, 2020 | 36.61 | 38.37 | 36.06 | 37.01 | 7,921 | -0.63(-1.67%) |
Nov 30, 2020 | 37.33 | 37.63 | 35.81 | 37.63 | 10,713 | -0.18(-0.47%) |
Nov 27, 2020 | 37.22 | 37.81 | 36.75 | 37.81 | 3,770 | +0.98(+2.66%) |
Nov 25, 2020 | 37.26 | 38.22 | 36.35 | 36.83 | 3,770 | -0.87(-2.32%) |
Nov 24, 2020 | 36.16 | 38.25 | 36.16 | 37.70 | 9,955 | +1.76(+4.89%) |
Nov 23, 2020 | 36.55 | 36.67 | 35.95 | 35.95 | 4,089 | -1.16(-3.12%) |
Nov 20, 2020 | 35.38 | 37.11 | 35.10 | 37.11 | 5,808 | +1.31(+3.65%) |
Nov 19, 2020 | 35.39 | 36.21 | 35.38 | 35.80 | 4,367 | +0.64(+1.81%) |
Nov 18, 2020 | 37.30 | 37.30 | 35.10 | 35.16 | 8,749 | -2.06(-5.54%) |
Nov 17, 2020 | 35.51 | 37.22 | 35.51 | 37.22 | 5,247 | +1.47(+4.12%) |
Nov 16, 2020 | 34.70 | 35.77 | 34.70 | 35.75 | 6,462 | +1.70(+4.99%) |
Nov 13, 2020 | 36.26 | 36.60 | 34.05 | 34.05 | 12,024 | -2.17(-5.99%) |
Nov 12, 2020 | 36.87 | 37.27 | 35.28 | 36.22 | 8,376 | -1.13(-3.02%) |
Nov 11, 2020 | 36.87 | 37.60 | 36.49 | 37.35 | 12,993 | +0.40(+1.09%) |
Nov 10, 2020 | 36.63 | 38.21 | 36.63 | 36.95 | 11,273 | +0.80(+2.23%) |
Nov 09, 2020 | 37.91 | 38.44 | 35.68 | 36.14 | 11,245 | +1.52(+4.39%) |
Nov 06, 2020 | 34.39 | 34.67 | 33.36 | 34.62 | 6,012 | -0.06(-0.17%) |
Nov 05, 2020 | 33.56 | 34.69 | 33.25 | 34.68 | 7,794 | +1.15(+3.42%) |
Nov 04, 2020 | 32.77 | 33.53 | 32.29 | 33.53 | 7,399 | +0.93(+2.86%) |
Nov 03, 2020 | 32.26 | 33.36 | 32.26 | 32.60 | 15,041 | +0.95(+3.01%) |
Nov 02, 2020 | 31.71 | 32.51 | 31.62 | 31.65 | 7,428 | +0.15(+0.47%) |
Oct 30, 2020 | 31.63 | 32.06 | 31.50 | 31.50 | 4,381 | +0.08(+0.25%) |
Oct 29, 2020 | 31.86 | 32.15 | 30.96 | 31.42 | 18,805 | -0.68(-2.11%) |
Oct 28, 2020 | 32.65 | 33.24 | 31.04 | 32.10 | 21,554 | -1.27(-3.79%) |
Oct 27, 2020 | 33.48 | 33.84 | 33.17 | 33.37 | 12,145 | -0.49(-1.45%) |
Oct 26, 2020 | 34.08 | 34.10 | 33.17 | 33.86 | 9,038 | -0.38(-1.12%) |
Oct 23, 2020 | 34.12 | 34.44 | 33.87 | 34.24 | 8,050 | +0.19(+0.55%) |
Oct 22, 2020 | 34.43 | 34.64 | 33.54 | 34.05 | 7,276 | -0.25(-0.72%) |
Oct 21, 2020 | 34.32 | 34.33 | 33.86 | 34.30 | 5,125 | -0.20(-0.57%) |
Oct 20, 2020 | 34.12 | 34.61 | 33.93 | 34.49 | 5,582 | +0.37(+1.09%) |
Oct 19, 2020 | 33.86 | 34.35 | 33.65 | 34.12 | 3,401 | -0.17(-0.49%) |
Oct 16, 2020 | 34.36 | 34.59 | 34.19 | 34.29 | 4,075 | -0.10(-0.29%) |
Oct 15, 2020 | 34.03 | 34.39 | 33.81 | 34.39 | 12,243 | -0.30(-0.88%) |
Oct 14, 2020 | 34.06 | 34.74 | 33.61 | 34.69 | 11,943 | +1.12(+3.33%) |
Oct 13, 2020 | 34.74 | 34.74 | 33.57 | 33.57 | 8,064 | -1.14(-3.28%) |
Oct 12, 2020 | 34.65 | 34.92 | 34.30 | 34.71 | 7,166 | +0.83(+2.46%) |
Oct 09, 2020 | 33.95 | 34.66 | 33.67 | 33.88 | 6,725 | +0.40(+1.20%) |
Oct 08, 2020 | 33.23 | 34.59 | 33.23 | 33.47 | 10,572 | +0.59(+1.79%) |
Oct 07, 2020 | 32.48 | 33.83 | 32.48 | 32.89 | 8,659 | +0.43(+1.33%) |
Oct 06, 2020 | 35.23 | 35.34 | 32.45 | 32.45 | 18,522 | -2.64(-7.52%) |
Oct 05, 2020 | 35.55 | 35.83 | 34.85 | 35.09 | 6,250 | -0.41(-1.16%) |
Oct 02, 2020 | 34.54 | 35.51 | 33.75 | 35.51 | 12,941 | +0.79(+2.26%) |