Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.03 | 33.03 | 33.03 | 60,544 | -0.13(-0.41%) | |
Dec 30, 2020 | 33.27 | 33.34 | 33.12 | 33.17 | 60,544 | -0.08(-0.24%) |
Dec 29, 2020 | 33.37 | 33.39 | 33.21 | 33.25 | 139,810 | +0.17(+0.52%) |
Dec 28, 2020 | 33.04 | 33.11 | 33.02 | 33.07 | 122,462 | +0.33(+1.01%) |
Dec 24, 2020 | 32.74 | 32.77 | 32.66 | 32.74 | 49,638 | -0.07(-0.21%) |
Dec 23, 2020 | 32.73 | 32.82 | 32.65 | 32.81 | 142,614 | +0.09(+0.28%) |
Dec 22, 2020 | 32.59 | 32.73 | 32.54 | 32.72 | 247,038 | +0.06(+0.18%) |
Dec 21, 2020 | 32.44 | 32.69 | 32.31 | 32.66 | 99,883 | -0.21(-0.63%) |
Dec 18, 2020 | 32.97 | 32.97 | 32.81 | 32.87 | 55,973 | +0.05(+0.15%) |
Dec 17, 2020 | 32.83 | 32.90 | 32.81 | 32.82 | 89,952 | +0.13(+0.40%) |
Dec 16, 2020 | 32.58 | 32.74 | 32.52 | 32.69 | 89,759 | +0.04(+0.11%) |
Dec 15, 2020 | 32.55 | 32.65 | 32.48 | 32.65 | 73,689 | +0.21(+0.64%) |
Dec 14, 2020 | 32.51 | 32.62 | 32.43 | 32.44 | 54,783 | -0.10(-0.31%) |
Dec 11, 2020 | 32.48 | 32.58 | 32.42 | 32.54 | 137,651 | +0.06(+0.18%) |
Dec 10, 2020 | 32.35 | 32.58 | 32.35 | 32.49 | 45,741 | +0.06(+0.18%) |
Dec 09, 2020 | 32.45 | 32.49 | 32.28 | 32.43 | 143,070 | +0.02(+0.05%) |
Dec 08, 2020 | 32.16 | 32.44 | 32.16 | 32.41 | 201,543 | +0.22(+0.70%) |
Dec 07, 2020 | 32.24 | 32.30 | 32.15 | 32.19 | 212,556 | -0.14(-0.44%) |
Dec 04, 2020 | 32.21 | 32.33 | 32.15 | 32.33 | 250,560 | +0.24(+0.75%) |
Dec 03, 2020 | 32.13 | 32.19 | 32.06 | 32.09 | 155,466 | +0.02(+0.05%) |
Dec 02, 2020 | 32.12 | 32.18 | 31.93 | 32.07 | 208,630 | -0.07(-0.23%) |
Dec 01, 2020 | 31.94 | 32.16 | 31.94 | 32.14 | 79,954 | +0.39(+1.23%) |
Nov 30, 2020 | 32.01 | 32.08 | 31.75 | 31.75 | 150,122 | -0.32(-0.99%) |
Nov 27, 2020 | 31.92 | 32.07 | 31.92 | 32.07 | 69,306 | +0.26(+0.81%) |
Nov 25, 2020 | 31.75 | 31.89 | 31.70 | 31.81 | 60,057 | -0.05(-0.16%) |
Nov 24, 2020 | 31.79 | 31.88 | 31.75 | 31.86 | 194,529 | +0.26(+0.82%) |
Nov 23, 2020 | 31.59 | 31.70 | 31.44 | 31.60 | 133,790 | -0.02(-0.08%) |
Nov 20, 2020 | 31.54 | 31.64 | 31.49 | 31.63 | 86,482 | +0.14(+0.45%) |
Nov 19, 2020 | 31.44 | 31.49 | 31.34 | 31.49 | 52,066 | +0.22(+0.72%) |
Nov 18, 2020 | 31.49 | 31.54 | 31.25 | 31.26 | 147,432 | -0.22(-0.71%) |
Nov 17, 2020 | 31.48 | 31.56 | 31.40 | 31.49 | 66,846 | -0.22(-0.71%) |
Nov 16, 2020 | 31.82 | 31.86 | 31.59 | 31.71 | 61,443 | -0.05(-0.16%) |
Nov 13, 2020 | 31.54 | 31.79 | 31.54 | 31.76 | 104,500 | +0.22(+0.71%) |
Nov 12, 2020 | 31.71 | 31.78 | 31.45 | 31.54 | 73,987 | -0.36(-1.12%) |
Nov 11, 2020 | 31.80 | 31.92 | 31.76 | 31.89 | 100,198 | +0.42(+1.35%) |
Nov 10, 2020 | 31.63 | 31.66 | 31.39 | 31.47 | 134,877 | -0.18(-0.58%) |
Nov 09, 2020 | 32.05 | 32.05 | 31.63 | 31.65 | 110,462 | +0.63(+2.04%) |
Nov 06, 2020 | 31.15 | 31.15 | 30.99 | 31.02 | 303,050 | +0.00(+0.00%) |
Nov 05, 2020 | 31.20 | 31.20 | 30.93 | 31.02 | 82,283 | +0.58(+1.91%) |
Nov 04, 2020 | 30.27 | 30.72 | 30.23 | 30.44 | 137,476 | +0.38(+1.27%) |
Nov 03, 2020 | 29.94 | 30.16 | 29.84 | 30.05 | 170,430 | +0.52(+1.78%) |
Nov 02, 2020 | 29.52 | 29.60 | 29.39 | 29.53 | 175,799 | +0.21(+0.71%) |
Oct 30, 2020 | 29.30 | 29.35 | 29.14 | 29.32 | 93,449 | -0.21(-0.70%) |
Oct 29, 2020 | 29.37 | 29.66 | 29.28 | 29.53 | 111,625 | +0.30(+1.03%) |
Oct 28, 2020 | 29.44 | 29.48 | 29.17 | 29.23 | 91,032 | -0.67(-2.23%) |
Oct 27, 2020 | 30.02 | 30.08 | 29.85 | 29.90 | 76,365 | -0.18(-0.60%) |
Oct 26, 2020 | 30.27 | 30.31 | 29.90 | 30.08 | 104,901 | -0.68(-2.20%) |
Oct 23, 2020 | 30.74 | 30.75 | 30.61 | 30.75 | 73,990 | -0.01(-0.03%) |
Oct 22, 2020 | 30.73 | 30.80 | 30.61 | 30.76 | 249,264 | +0.02(+0.05%) |
Oct 21, 2020 | 30.86 | 30.96 | 30.73 | 30.75 | 53,471 | -0.36(-1.15%) |
Oct 20, 2020 | 31.19 | 31.22 | 31.06 | 31.10 | 169,506 | +0.20(+0.65%) |
Oct 19, 2020 | 31.20 | 31.20 | 30.86 | 30.90 | 32,016 | -0.28(-0.91%) |
Oct 16, 2020 | 31.18 | 31.30 | 31.14 | 31.19 | 57,415 | +0.04(+0.13%) |
Oct 15, 2020 | 30.95 | 31.18 | 30.90 | 31.15 | 41,223 | -0.16(-0.51%) |
Oct 14, 2020 | 31.44 | 31.51 | 31.30 | 31.30 | 33,357 | -0.08(-0.27%) |
Oct 13, 2020 | 31.34 | 31.45 | 31.31 | 31.39 | 50,005 | -0.08(-0.26%) |
Oct 12, 2020 | 31.35 | 31.51 | 31.34 | 31.47 | 53,756 | +0.24(+0.77%) |
Oct 09, 2020 | 31.22 | 31.28 | 31.16 | 31.23 | 61,498 | +0.15(+0.47%) |
Oct 08, 2020 | 31.00 | 31.09 | 30.99 | 31.08 | 64,772 | +0.20(+0.66%) |
Oct 07, 2020 | 30.84 | 30.91 | 30.70 | 30.88 | 59,589 | +0.31(+1.01%) |
Oct 06, 2020 | 30.79 | 30.88 | 30.51 | 30.57 | 96,643 | -0.36(-1.16%) |
Oct 05, 2020 | 30.74 | 30.95 | 30.74 | 30.93 | 64,163 | +0.21(+0.68%) |
Oct 02, 2020 | 30.47 | 30.78 | 30.47 | 30.72 | 49,006 | -0.05(-0.16%) |