Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.89 | 32.89 | 32.89 | 91,810 | -0.18(-0.54%) | |
Dec 30, 2020 | 33.25 | 33.27 | 33.04 | 33.07 | 91,810 | -0.07(-0.21%) |
Dec 29, 2020 | 33.30 | 33.45 | 33.03 | 33.14 | 106,133 | -0.07(-0.21%) |
Dec 28, 2020 | 33.28 | 33.49 | 33.05 | 33.21 | 89,340 | +0.41(+1.25%) |
Dec 24, 2020 | 32.67 | 33.49 | 32.67 | 32.80 | 43,800 | +0.01(+0.03%) |
Dec 23, 2020 | 32.58 | 32.91 | 32.57 | 32.79 | 87,896 | +0.46(+1.44%) |
Dec 22, 2020 | 32.41 | 32.53 | 32.26 | 32.33 | 90,372 | -0.14(-0.45%) |
Dec 21, 2020 | 32.14 | 32.60 | 31.93 | 32.47 | 109,407 | -0.50(-1.52%) |
Dec 18, 2020 | 32.96 | 33.15 | 32.69 | 32.97 | 301,100 | -0.17(-0.51%) |
Dec 17, 2020 | 33.13 | 33.36 | 33.02 | 33.14 | 103,748 | +0.24(+0.73%) |
Dec 16, 2020 | 32.68 | 32.97 | 32.51 | 32.90 | 111,115 | +0.26(+0.80%) |
Dec 15, 2020 | 32.59 | 32.71 | 32.44 | 32.64 | 105,475 | -0.41(-1.24%) |
Dec 14, 2020 | 33.36 | 33.36 | 33.01 | 33.05 | 118,439 | +0.15(+0.46%) |
Dec 11, 2020 | 32.84 | 32.92 | 32.64 | 32.90 | 71,900 | -0.09(-0.27%) |
Dec 10, 2020 | 33.01 | 33.17 | 32.81 | 32.99 | 70,278 | +0.33(+1.01%) |
Dec 09, 2020 | 32.88 | 32.88 | 32.41 | 32.66 | 124,334 | -0.13(-0.40%) |
Dec 08, 2020 | 32.91 | 32.96 | 32.72 | 32.79 | 168,416 | -0.19(-0.56%) |
Dec 07, 2020 | 32.82 | 33.12 | 32.82 | 32.98 | 120,090 | +0.26(+0.78%) |
Dec 04, 2020 | 32.71 | 32.79 | 32.50 | 32.72 | 1,236,700 | +0.08(+0.25%) |
Dec 03, 2020 | 32.72 | 32.99 | 32.60 | 32.64 | 191,437 | -0.18(-0.55%) |
Dec 02, 2020 | 32.84 | 32.86 | 32.68 | 32.82 | 42,608 | -0.22(-0.67%) |
Dec 01, 2020 | 32.85 | 33.04 | 32.74 | 33.04 | 62,117 | +0.19(+0.58%) |
Nov 30, 2020 | 33.44 | 33.44 | 32.83 | 32.85 | 79,132 | -0.16(-0.47%) |
Nov 27, 2020 | 32.86 | 33.09 | 32.86 | 33.01 | 45,200 | +0.58(+1.77%) |
Nov 25, 2020 | 31.88 | 32.48 | 31.87 | 32.43 | 62,900 | +0.10(+0.31%) |
Nov 24, 2020 | 32.53 | 32.53 | 32.25 | 32.33 | 70,975 | -0.09(-0.29%) |
Nov 23, 2020 | 32.90 | 32.98 | 32.30 | 32.42 | 95,762 | -0.69(-2.07%) |
Nov 20, 2020 | 33.26 | 33.26 | 33.00 | 33.11 | 53,200 | -0.02(-0.06%) |
Nov 19, 2020 | 32.94 | 33.13 | 32.80 | 33.13 | 42,647 | +0.41(+1.25%) |
Nov 18, 2020 | 33.11 | 33.11 | 32.72 | 32.72 | 106,608 | -0.17(-0.52%) |
Nov 17, 2020 | 32.72 | 32.92 | 32.56 | 32.89 | 77,170 | +0.14(+0.43%) |
Nov 16, 2020 | 32.89 | 32.89 | 32.48 | 32.75 | 113,407 | -0.25(-0.76%) |
Nov 13, 2020 | 33.23 | 33.23 | 32.83 | 33.00 | 81,900 | +0.10(+0.30%) |
Nov 12, 2020 | 33.16 | 33.32 | 32.82 | 32.90 | 67,858 | -0.53(-1.59%) |
Nov 11, 2020 | 33.56 | 33.56 | 33.28 | 33.43 | 89,153 | -0.03(-0.09%) |
Nov 10, 2020 | 33.60 | 33.60 | 33.32 | 33.46 | 62,581 | +0.12(+0.36%) |
Nov 09, 2020 | 34.13 | 34.13 | 33.34 | 33.34 | 66,534 | +0.55(+1.68%) |
Nov 06, 2020 | 32.95 | 32.95 | 32.61 | 32.79 | 59,600 | +0.39(+1.22%) |
Nov 05, 2020 | 32.40 | 32.58 | 32.30 | 32.40 | 323,489 | +0.95(+3.01%) |
Nov 04, 2020 | 31.27 | 31.69 | 30.93 | 31.45 | 959,404 | +0.40(+1.30%) |
Nov 03, 2020 | 30.95 | 31.11 | 30.70 | 31.05 | 965,582 | +0.85(+2.80%) |
Nov 02, 2020 | 29.87 | 30.23 | 29.87 | 30.20 | 958,094 | +0.88(+3.00%) |
Oct 30, 2020 | 29.33 | 29.37 | 29.05 | 29.32 | 806,200 | -0.13(-0.44%) |
Oct 29, 2020 | 29.02 | 29.54 | 28.90 | 29.45 | 329,488 | +0.23(+0.80%) |
Oct 28, 2020 | 29.40 | 29.61 | 29.13 | 29.21 | 51,663 | -1.34(-4.40%) |
Oct 27, 2020 | 30.83 | 30.87 | 30.50 | 30.56 | 71,749 | -0.46(-1.48%) |
Oct 26, 2020 | 31.18 | 31.19 | 30.91 | 31.02 | 47,165 | -0.68(-2.15%) |
Oct 23, 2020 | 31.79 | 31.79 | 31.42 | 31.70 | 47,600 | +0.91(+2.96%) |
Oct 22, 2020 | 30.91 | 30.91 | 30.59 | 30.79 | 42,060 | -0.16(-0.52%) |
Oct 21, 2020 | 31.04 | 31.12 | 30.90 | 30.95 | 66,521 | -0.11(-0.35%) |
Oct 20, 2020 | 31.21 | 31.29 | 30.99 | 31.06 | 124,770 | -0.24(-0.77%) |
Oct 19, 2020 | 31.69 | 31.69 | 31.20 | 31.30 | 62,430 | -0.29(-0.92%) |
Oct 16, 2020 | 31.52 | 31.81 | 31.44 | 31.59 | 39,100 | +0.43(+1.38%) |
Oct 15, 2020 | 30.99 | 31.18 | 30.62 | 31.16 | 60,389 | -0.46(-1.45%) |
Oct 14, 2020 | 31.75 | 31.81 | 31.50 | 31.62 | 44,500 | -0.23(-0.72%) |
Oct 13, 2020 | 31.74 | 31.85 | 31.68 | 31.85 | 31,414 | -0.21(-0.66%) |
Oct 12, 2020 | 31.79 | 32.08 | 31.74 | 32.06 | 26,575 | +0.56(+1.78%) |
Oct 09, 2020 | 31.53 | 31.63 | 31.45 | 31.50 | 33,700 | +0.12(+0.40%) |
Oct 08, 2020 | 31.11 | 31.43 | 31.11 | 31.38 | 33,132 | +0.20(+0.66%) |
Oct 07, 2020 | 31.10 | 31.28 | 31.10 | 31.17 | 32,496 | +0.28(+0.91%) |
Oct 06, 2020 | 31.33 | 31.33 | 30.77 | 30.89 | 91,401 | -0.54(-1.72%) |
Oct 05, 2020 | 31.43 | 31.51 | 31.32 | 31.43 | 42,920 | -0.07(-0.22%) |
Oct 02, 2020 | 31.21 | 31.75 | 31.13 | 31.50 | 56,800 | -0.13(-0.41%) |