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 | +0.00(+0.00%) |
Dec 29, 2020 | 34.15 | 34.18 | 34.05 | 34.15 | 6,382,513 | +0.06(+0.18%) |
Dec 28, 2020 | 34.09 | 34.26 | 34.00 | 34.09 | 2,311,649 | +0.05(+0.15%) |
Dec 24, 2020 | 34.05 | 34.07 | 34.00 | 34.04 | 298,536 | +0.01(+0.03%) |
Dec 23, 2020 | 34.03 | 34.07 | 33.96 | 34.03 | 574,211 | +0.06(+0.18%) |
Dec 22, 2020 | 34.01 | 34.03 | 33.95 | 33.97 | 943,129 | -0.07(-0.21%) |
Dec 21, 2020 | 34.07 | 34.10 | 34.02 | 34.04 | 655,783 | -0.05(-0.15%) |
Dec 18, 2020 | 34.15 | 34.15 | 33.93 | 34.09 | 3,631,309 | +0.00(+0.00%) |
Dec 17, 2020 | 34.10 | 34.19 | 34.06 | 34.09 | 608,360 | +0.02(+0.06%) |
Dec 16, 2020 | 34.09 | 34.09 | 34.06 | 34.07 | 481,346 | +0.00(+0.00%) |
Dec 15, 2020 | 34.08 | 34.10 | 34.06 | 34.07 | 654,570 | +0.01(+0.03%) |
Dec 14, 2020 | 34.05 | 34.13 | 34.05 | 34.06 | 421,081 | -0.04(-0.12%) |
Dec 11, 2020 | 34.05 | 34.10 | 34.03 | 34.10 | 740,082 | +0.00(+0.00%) |
Dec 10, 2020 | 34.09 | 34.10 | 33.93 | 34.10 | 1,007,901 | +0.02(+0.06%) |
Dec 09, 2020 | 34.12 | 34.17 | 34.08 | 34.08 | 665,136 | -0.02(-0.06%) |
Dec 08, 2020 | 34.09 | 34.15 | 34.08 | 34.10 | 521,832 | +0.02(+0.06%) |
Dec 07, 2020 | 34.16 | 34.22 | 34.08 | 34.08 | 1,414,553 | -0.07(-0.20%) |
Dec 04, 2020 | 34.13 | 34.16 | 34.13 | 34.15 | 569,031 | +0.02(+0.06%) |
Dec 03, 2020 | 34.18 | 34.18 | 34.13 | 34.13 | 358,192 | -0.02(-0.06%) |
Dec 02, 2020 | 34.15 | 34.33 | 34.14 | 34.15 | 1,676,773 | +0.00(+0.00%) |
Dec 01, 2020 | 34.06 | 34.32 | 33.99 | 34.15 | 2,399,911 | +0.12(+0.35%) |
Nov 30, 2020 | 34.01 | 34.09 | 33.95 | 34.03 | 709,332 | -0.02(-0.06%) |
Nov 27, 2020 | 34.04 | 34.07 | 33.89 | 34.05 | 90,632 | +0.01(+0.03%) |
Nov 25, 2020 | 34.00 | 34.05 | 34.00 | 34.04 | 695,917 | +0.03(+0.09%) |
Nov 24, 2020 | 34.05 | 34.09 | 34.00 | 34.01 | 1,164,556 | +0.01(+0.03%) |
Nov 23, 2020 | 34.07 | 34.07 | 33.99 | 34.00 | 710,088 | -0.03(-0.09%) |
Nov 20, 2020 | 34.03 | 34.06 | 34.03 | 34.03 | 345,705 | -0.02(-0.06%) |
Nov 19, 2020 | 34.06 | 34.07 | 34.04 | 34.05 | 339,918 | -0.01(-0.03%) |
Nov 18, 2020 | 34.07 | 34.11 | 34.05 | 34.06 | 778,266 | -0.02(-0.06%) |
Nov 17, 2020 | 34.05 | 34.10 | 34.04 | 34.08 | 596,200 | +0.00(+0.00%) |
Nov 16, 2020 | 34.09 | 34.10 | 34.03 | 34.08 | 788,478 | +0.04(+0.12%) |
Nov 13, 2020 | 34.07 | 34.09 | 34.01 | 34.04 | 677,190 | +0.00(+0.00%) |
Nov 12, 2020 | 34.02 | 34.09 | 33.98 | 34.04 | 599,404 | -0.01(-0.03%) |
Nov 11, 2020 | 33.97 | 34.09 | 33.97 | 34.05 | 755,253 | +0.10(+0.29%) |
Nov 10, 2020 | 34.04 | 34.04 | 33.92 | 33.95 | 2,009,666 | +0.00(+0.00%) |
Nov 09, 2020 | 34.04 | 34.15 | 33.95 | 33.95 | 882,992 | -0.06(-0.18%) |
Nov 06, 2020 | 34.05 | 34.15 | 33.99 | 34.01 | 1,096,603 | -0.06(-0.18%) |
Nov 05, 2020 | 33.97 | 34.23 | 33.97 | 34.07 | 380,819 | +0.05(+0.15%) |
Nov 04, 2020 | 33.93 | 34.02 | 33.92 | 34.02 | 1,233,039 | +0.06(+0.18%) |
Nov 03, 2020 | 34.05 | 34.05 | 33.92 | 33.96 | 372,385 | +0.03(+0.09%) |