Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.18 | 34.18 | 34.18 | 0 | +0.03(+0.09%) | |
Dec 30, 2020 | 34.15 | 34.20 | 34.13 | 34.15 | 3,485,901 | -0.05(-0.15%) |
Dec 29, 2020 | 34.20 | 34.23 | 34.09 | 34.20 | 6,373,182 | +0.06(+0.18%) |
Dec 28, 2020 | 34.14 | 34.31 | 34.05 | 34.14 | 2,308,270 | +0.05(+0.15%) |
Dec 24, 2020 | 34.10 | 34.12 | 34.05 | 34.09 | 298,100 | +0.01(+0.03%) |
Dec 23, 2020 | 34.08 | 34.12 | 34.01 | 34.08 | 573,372 | +0.06(+0.18%) |
Dec 22, 2020 | 34.06 | 34.08 | 34.00 | 34.02 | 941,751 | -0.07(-0.21%) |
Dec 21, 2020 | 34.12 | 34.15 | 34.07 | 34.09 | 654,825 | -0.05(-0.15%) |
Dec 18, 2020 | 34.20 | 34.20 | 33.98 | 34.14 | 3,626,000 | +0.00(+0.00%) |
Dec 17, 2020 | 34.15 | 34.24 | 34.11 | 34.14 | 607,471 | +0.02(+0.06%) |
Dec 16, 2020 | 34.14 | 34.14 | 34.10 | 34.12 | 480,643 | +0.00(+0.00%) |
Dec 15, 2020 | 34.13 | 34.15 | 34.11 | 34.12 | 653,613 | +0.01(+0.03%) |
Dec 14, 2020 | 34.10 | 34.18 | 34.10 | 34.11 | 420,466 | -0.04(-0.12%) |
Dec 11, 2020 | 34.10 | 34.15 | 34.08 | 34.15 | 739,000 | +0.00(+0.00%) |
Dec 10, 2020 | 34.14 | 34.15 | 33.98 | 34.15 | 1,006,428 | +0.02(+0.06%) |
Dec 09, 2020 | 34.17 | 34.22 | 34.13 | 34.13 | 664,164 | -0.02(-0.06%) |
Dec 08, 2020 | 34.14 | 34.20 | 34.13 | 34.15 | 521,070 | +0.02(+0.06%) |
Dec 07, 2020 | 34.21 | 34.27 | 34.13 | 34.13 | 1,412,485 | -0.07(-0.20%) |
Dec 04, 2020 | 34.18 | 34.21 | 34.18 | 34.20 | 568,200 | +0.02(+0.06%) |
Dec 03, 2020 | 34.23 | 34.23 | 34.18 | 34.18 | 357,669 | -0.02(-0.06%) |
Dec 02, 2020 | 34.20 | 34.38 | 34.19 | 34.20 | 1,674,322 | +0.00(+0.00%) |
Dec 01, 2020 | 34.11 | 34.37 | 34.04 | 34.20 | 2,396,403 | +0.12(+0.35%) |
Nov 30, 2020 | 34.06 | 34.14 | 34.00 | 34.08 | 708,295 | -0.02(-0.06%) |
Nov 27, 2020 | 34.09 | 34.12 | 33.94 | 34.10 | 90,500 | +0.01(+0.03%) |
Nov 25, 2020 | 34.05 | 34.10 | 34.05 | 34.09 | 694,900 | +0.03(+0.09%) |
Nov 24, 2020 | 34.10 | 34.14 | 34.05 | 34.06 | 1,162,854 | +0.01(+0.03%) |
Nov 23, 2020 | 34.12 | 34.12 | 34.04 | 34.05 | 709,050 | -0.03(-0.09%) |
Nov 20, 2020 | 34.08 | 34.11 | 34.08 | 34.08 | 345,200 | -0.02(-0.06%) |
Nov 19, 2020 | 34.11 | 34.12 | 34.09 | 34.10 | 339,422 | -0.01(-0.03%) |
Nov 18, 2020 | 34.12 | 34.16 | 34.10 | 34.11 | 777,129 | -0.02(-0.06%) |
Nov 17, 2020 | 34.10 | 34.15 | 34.09 | 34.13 | 595,329 | +0.00(+0.00%) |
Nov 16, 2020 | 34.14 | 34.15 | 34.08 | 34.13 | 787,326 | +0.04(+0.12%) |
Nov 13, 2020 | 34.12 | 34.14 | 34.06 | 34.09 | 676,200 | +0.00(+0.00%) |
Nov 12, 2020 | 34.07 | 34.14 | 34.03 | 34.09 | 598,528 | -0.01(-0.03%) |
Nov 11, 2020 | 34.02 | 34.14 | 34.02 | 34.10 | 754,149 | +0.10(+0.29%) |
Nov 10, 2020 | 34.09 | 34.09 | 33.97 | 34.00 | 2,006,728 | +0.00(+0.00%) |
Nov 09, 2020 | 34.09 | 34.20 | 34.00 | 34.00 | 881,702 | -0.06(-0.18%) |
Nov 06, 2020 | 34.10 | 34.20 | 34.04 | 34.06 | 1,095,000 | -0.06(-0.18%) |
Nov 05, 2020 | 34.02 | 34.28 | 34.02 | 34.12 | 380,263 | +0.05(+0.15%) |
Nov 04, 2020 | 33.98 | 34.07 | 33.97 | 34.07 | 1,231,237 | +0.06(+0.18%) |
Nov 03, 2020 | 34.10 | 34.10 | 33.97 | 34.01 | 371,841 | +0.03(+0.09%) |