Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.76 | 34.76 | 34.76 | 594,001 | +0.55(+1.62%) | |
Dec 30, 2020 | 34.69 | 35.27 | 33.88 | 34.21 | 594,001 | -0.48(-1.38%) |
Dec 29, 2020 | 35.38 | 35.38 | 34.34 | 34.69 | 663,908 | -0.35(-0.99%) |
Dec 28, 2020 | 35.25 | 35.73 | 34.80 | 35.04 | 762,205 | +0.13(+0.38%) |
Dec 24, 2020 | 35.04 | 35.49 | 34.44 | 34.90 | 396,682 | -0.26(-0.75%) |
Dec 23, 2020 | 35.05 | 35.72 | 34.71 | 35.17 | 654,153 | +0.43(+1.24%) |
Dec 22, 2020 | 35.12 | 35.19 | 34.44 | 34.74 | 622,103 | -0.29(-0.83%) |
Dec 21, 2020 | 34.42 | 35.29 | 33.56 | 35.03 | 888,824 | -0.10(-0.29%) |
Dec 18, 2020 | 34.71 | 35.82 | 34.50 | 35.13 | 1,669,029 | +0.19(+0.54%) |
Dec 17, 2020 | 35.09 | 35.14 | 34.34 | 34.94 | 860,546 | +0.45(+1.31%) |
Dec 16, 2020 | 34.44 | 35.74 | 34.31 | 34.49 | 981,086 | -0.56(-1.61%) |
Dec 15, 2020 | 33.37 | 35.07 | 33.24 | 35.05 | 1,073,965 | +1.86(+5.59%) |
Dec 14, 2020 | 35.02 | 35.29 | 33.19 | 33.20 | 1,395,260 | -1.67(-4.79%) |
Dec 11, 2020 | 35.27 | 35.75 | 34.06 | 34.87 | 628,551 | -0.88(-2.47%) |
Dec 10, 2020 | 34.76 | 35.82 | 34.55 | 35.75 | 541,006 | +0.25(+0.71%) |
Dec 09, 2020 | 35.44 | 36.00 | 34.91 | 35.50 | 788,688 | +0.38(+1.07%) |
Dec 08, 2020 | 33.98 | 35.36 | 33.93 | 35.12 | 845,163 | +0.74(+2.16%) |
Dec 07, 2020 | 35.79 | 36.06 | 33.95 | 34.38 | 1,401,012 | -1.85(-5.10%) |
Dec 04, 2020 | 37.05 | 37.75 | 36.03 | 36.23 | 1,093,248 | -0.76(-2.05%) |
Dec 03, 2020 | 36.41 | 37.47 | 35.81 | 36.99 | 1,034,992 | +0.59(+1.62%) |
Dec 02, 2020 | 35.94 | 36.48 | 35.40 | 36.40 | 784,089 | +0.04(+0.10%) |
Dec 01, 2020 | 35.66 | 36.68 | 35.56 | 36.36 | 1,459,436 | +1.20(+3.42%) |
Nov 30, 2020 | 34.57 | 35.83 | 34.22 | 35.16 | 1,813,440 | +0.24(+0.70%) |
Nov 27, 2020 | 35.16 | 35.35 | 34.67 | 34.91 | 438,898 | -0.20(-0.56%) |
Nov 25, 2020 | 34.78 | 35.54 | 34.35 | 35.11 | 907,006 | -0.22(-0.61%) |
Nov 24, 2020 | 33.57 | 35.59 | 33.30 | 35.33 | 1,581,942 | +2.45(+7.45%) |
Nov 23, 2020 | 33.26 | 33.44 | 32.25 | 32.88 | 1,391,813 | +0.23(+0.72%) |
Nov 20, 2020 | 33.51 | 33.62 | 32.17 | 32.64 | 1,668,176 | -1.18(-3.49%) |
Nov 19, 2020 | 33.68 | 34.08 | 33.14 | 33.83 | 1,064,914 | -0.08(-0.25%) |
Nov 18, 2020 | 33.92 | 34.80 | 33.51 | 33.91 | 1,011,774 | +0.23(+0.70%) |
Nov 17, 2020 | 33.61 | 34.29 | 33.11 | 33.68 | 835,136 | -0.53(-1.56%) |
Nov 16, 2020 | 35.15 | 35.41 | 33.90 | 34.21 | 2,204,612 | +1.28(+3.87%) |
Nov 13, 2020 | 32.46 | 32.95 | 31.96 | 32.93 | 1,262,432 | +1.27(+4.00%) |
Nov 12, 2020 | 32.30 | 32.97 | 31.12 | 31.67 | 1,519,530 | -1.55(-4.66%) |
Nov 11, 2020 | 35.27 | 35.63 | 32.88 | 33.22 | 1,460,050 | -2.18(-6.15%) |
Nov 10, 2020 | 35.22 | 35.61 | 33.79 | 35.39 | 1,419,873 | +0.69(+2.00%) |
Nov 09, 2020 | 33.23 | 37.10 | 32.64 | 34.70 | 4,678,486 | +5.56(+19.09%) |
Nov 06, 2020 | 29.77 | 30.35 | 29.05 | 29.14 | 790,273 | -0.81(-2.69%) |
Nov 05, 2020 | 29.85 | 30.72 | 29.41 | 29.94 | 799,847 | +0.55(+1.88%) |
Nov 04, 2020 | 28.67 | 29.91 | 28.50 | 29.39 | 691,964 | +0.45(+1.56%) |
Nov 03, 2020 | 28.38 | 29.13 | 28.18 | 28.94 | 753,944 | +0.88(+3.14%) |
Nov 02, 2020 | 28.15 | 28.37 | 27.34 | 28.06 | 1,331,382 | +0.18(+0.64%) |
Oct 30, 2020 | 29.74 | 30.48 | 27.38 | 27.88 | 2,410,583 | -0.21(-0.73%) |
Oct 29, 2020 | 27.26 | 28.26 | 26.73 | 28.08 | 1,477,839 | +0.83(+3.06%) |
Oct 28, 2020 | 27.49 | 28.31 | 27.16 | 27.25 | 1,156,438 | -1.29(-4.54%) |
Oct 27, 2020 | 28.74 | 29.56 | 28.23 | 28.54 | 1,239,934 | -0.20(-0.69%) |
Oct 26, 2020 | 30.20 | 30.35 | 28.15 | 28.74 | 1,335,544 | -1.95(-6.36%) |
Oct 23, 2020 | 31.60 | 31.71 | 29.68 | 30.69 | 1,525,750 | -0.63(-2.01%) |
Oct 22, 2020 | 29.86 | 31.40 | 29.86 | 31.32 | 999,397 | +1.44(+4.83%) |
Oct 21, 2020 | 30.49 | 30.88 | 29.37 | 29.88 | 1,570,357 | -0.65(-2.12%) |
Oct 20, 2020 | 30.66 | 30.95 | 30.01 | 30.52 | 1,373,150 | +0.23(+0.74%) |
Oct 19, 2020 | 29.05 | 31.41 | 28.86 | 30.30 | 2,979,548 | +1.71(+5.97%) |
Oct 16, 2020 | 29.15 | 29.24 | 28.43 | 28.59 | 728,867 | -0.35(-1.20%) |
Oct 15, 2020 | 27.48 | 29.24 | 27.44 | 28.94 | 1,809,341 | +0.68(+2.39%) |
Oct 14, 2020 | 27.95 | 28.37 | 27.87 | 28.26 | 1,045,357 | +0.37(+1.31%) |
Oct 13, 2020 | 28.07 | 28.14 | 27.40 | 27.90 | 1,493,965 | -0.44(-1.56%) |
Oct 12, 2020 | 29.88 | 29.88 | 28.09 | 28.34 | 1,711,090 | -1.37(-4.61%) |
Oct 09, 2020 | 29.55 | 30.11 | 29.50 | 29.71 | 1,611,355 | +0.52(+1.77%) |
Oct 08, 2020 | 28.37 | 29.31 | 27.75 | 29.19 | 1,082,144 | +1.25(+4.46%) |
Oct 07, 2020 | 27.87 | 28.23 | 27.22 | 27.94 | 1,254,282 | +0.52(+1.88%) |
Oct 06, 2020 | 27.67 | 28.83 | 27.38 | 27.43 | 1,545,084 | -0.26(-0.95%) |
Oct 05, 2020 | 27.77 | 28.08 | 27.23 | 27.69 | 1,219,413 | +0.22(+0.79%) |
Oct 02, 2020 | 25.92 | 27.61 | 25.64 | 27.47 | 1,386,309 | +0.65(+2.41%) |