Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.27 | 31.27 | 31.27 | 49,827 | -0.12(-0.38%) | |
Dec 30, 2020 | 31.06 | 31.47 | 31.06 | 31.39 | 49,827 | +0.07(+0.24%) |
Dec 29, 2020 | 31.02 | 31.32 | 31.02 | 31.32 | 16,810 | +0.04(+0.13%) |
Dec 28, 2020 | 31.28 | 31.40 | 31.25 | 31.28 | 28,902 | +0.94(+3.08%) |
Dec 24, 2020 | 30.27 | 30.89 | 30.27 | 30.34 | 16,800 | +0.07(+0.25%) |
Dec 23, 2020 | 29.83 | 30.27 | 29.83 | 30.27 | 10,321 | +0.40(+1.34%) |
Dec 22, 2020 | 30.00 | 30.18 | 29.81 | 29.87 | 23,033 | -0.41(-1.35%) |
Dec 21, 2020 | 30.72 | 30.99 | 30.28 | 30.28 | 10,970 | -0.05(-0.18%) |
Dec 18, 2020 | 30.53 | 30.53 | 30.27 | 30.34 | 7,800 | -0.60(-1.95%) |
Dec 17, 2020 | 30.90 | 31.12 | 30.83 | 30.94 | 15,411 | -0.52(-1.64%) |
Dec 16, 2020 | 30.98 | 31.50 | 30.98 | 31.45 | 9,235 | +0.30(+0.98%) |
Dec 15, 2020 | 30.90 | 31.16 | 30.90 | 31.15 | 33,510 | +0.03(+0.10%) |
Dec 14, 2020 | 31.18 | 31.30 | 31.12 | 31.12 | 23,198 | +0.51(+1.67%) |
Dec 11, 2020 | 30.75 | 30.79 | 30.61 | 30.61 | 53,600 | -0.51(-1.64%) |
Dec 10, 2020 | 31.00 | 31.12 | 30.93 | 31.12 | 16,141 | +0.39(+1.27%) |
Dec 09, 2020 | 30.87 | 30.87 | 30.55 | 30.73 | 10,126 | -0.14(-0.45%) |
Dec 08, 2020 | 30.73 | 30.87 | 30.73 | 30.87 | 17,186 | -0.23(-0.74%) |
Dec 07, 2020 | 30.65 | 31.25 | 30.65 | 31.10 | 13,585 | -1.52(-4.66%) |
Dec 04, 2020 | 32.40 | 32.62 | 32.27 | 32.62 | 45,800 | +0.54(+1.68%) |
Dec 03, 2020 | 32.22 | 32.25 | 32.02 | 32.08 | 6,665 | -0.66(-2.02%) |
Dec 02, 2020 | 32.80 | 32.91 | 32.73 | 32.74 | 7,052 | +0.53(+1.65%) |
Dec 01, 2020 | 31.61 | 32.33 | 31.61 | 32.21 | 15,504 | +0.82(+2.61%) |
Nov 30, 2020 | 32.54 | 32.54 | 31.03 | 31.39 | 11,196 | -1.81(-5.45%) |
Nov 27, 2020 | 33.00 | 33.20 | 32.62 | 33.20 | 7,600 | +1.53(+4.81%) |
Nov 25, 2020 | 31.66 | 31.70 | 31.65 | 31.68 | 15,700 | -0.29(-0.89%) |
Nov 24, 2020 | 32.30 | 32.30 | 31.67 | 31.96 | 23,288 | -0.09(-0.27%) |
Nov 23, 2020 | 32.38 | 32.38 | 32.00 | 32.05 | 18,652 | -0.18(-0.57%) |
Nov 20, 2020 | 32.23 | 32.46 | 32.19 | 32.23 | 16,300 | -0.28(-0.86%) |
Nov 19, 2020 | 32.80 | 32.80 | 32.48 | 32.51 | 26,830 | -0.22(-0.67%) |
Nov 18, 2020 | 33.03 | 33.03 | 32.71 | 32.73 | 70,136 | +0.76(+2.38%) |
Nov 17, 2020 | 31.50 | 32.05 | 31.50 | 31.97 | 38,312 | +0.81(+2.60%) |
Nov 16, 2020 | 30.43 | 31.42 | 30.43 | 31.16 | 20,671 | +0.42(+1.37%) |
Nov 13, 2020 | 30.61 | 30.89 | 30.61 | 30.74 | 15,900 | +0.06(+0.20%) |
Nov 12, 2020 | 30.89 | 31.08 | 30.63 | 30.68 | 22,558 | -1.30(-4.07%) |
Nov 11, 2020 | 31.95 | 32.06 | 31.93 | 31.98 | 28,528 | +0.66(+2.11%) |
Nov 10, 2020 | 31.06 | 31.36 | 31.05 | 31.32 | 22,178 | +0.81(+2.65%) |
Nov 09, 2020 | 30.50 | 30.65 | 30.25 | 30.51 | 42,511 | +0.72(+2.42%) |
Nov 06, 2020 | 29.52 | 29.79 | 29.52 | 29.79 | 7,000 | -0.64(-2.10%) |
Nov 05, 2020 | 30.44 | 30.44 | 30.12 | 30.43 | 20,845 | +0.57(+1.91%) |
Nov 04, 2020 | 28.58 | 30.00 | 28.58 | 29.86 | 18,607 | +2.26(+8.19%) |
Nov 03, 2020 | 27.22 | 27.60 | 27.22 | 27.60 | 18,331 | +0.33(+1.21%) |
Nov 02, 2020 | 27.25 | 27.27 | 27.13 | 27.27 | 7,694 | +1.10(+4.20%) |
Oct 30, 2020 | 26.21 | 26.21 | 25.93 | 26.17 | 25,900 | -0.56(-2.10%) |
Oct 29, 2020 | 26.73 | 26.82 | 26.67 | 26.73 | 26,737 | +0.35(+1.33%) |
Oct 28, 2020 | 26.42 | 26.42 | 26.29 | 26.38 | 14,931 | -0.97(-3.55%) |
Oct 27, 2020 | 27.32 | 27.45 | 27.32 | 27.35 | 26,150 | -0.65(-2.33%) |
Oct 26, 2020 | 28.01 | 28.15 | 27.89 | 28.00 | 16,394 | -0.37(-1.30%) |
Oct 23, 2020 | 28.14 | 28.37 | 28.14 | 28.37 | 20,700 | -0.01(-0.03%) |
Oct 22, 2020 | 28.26 | 28.54 | 28.23 | 28.38 | 23,356 | +0.74(+2.68%) |
Oct 21, 2020 | 27.34 | 27.66 | 27.34 | 27.64 | 16,083 | +0.65(+2.41%) |
Oct 20, 2020 | 26.95 | 27.01 | 26.83 | 26.99 | 10,913 | +0.18(+0.67%) |
Oct 19, 2020 | 27.10 | 27.10 | 26.65 | 26.81 | 24,935 | +0.44(+1.67%) |
Oct 16, 2020 | 25.99 | 26.47 | 25.93 | 26.37 | 109,000 | +1.45(+5.82%) |
Oct 15, 2020 | 24.98 | 25.05 | 24.83 | 24.92 | 20,732 | +0.57(+2.34%) |
Oct 14, 2020 | 24.51 | 24.56 | 24.34 | 24.35 | 11,410 | -0.49(-1.97%) |
Oct 13, 2020 | 24.47 | 24.90 | 24.11 | 24.84 | 9,671 | -0.03(-0.12%) |
Oct 12, 2020 | 24.50 | 24.94 | 24.50 | 24.87 | 8,158 | +0.88(+3.67%) |
Oct 09, 2020 | 24.00 | 24.03 | 23.98 | 23.99 | 5,500 | -0.25(-1.03%) |
Oct 08, 2020 | 24.14 | 24.25 | 24.11 | 24.24 | 45,649 | +0.16(+0.66%) |
Oct 07, 2020 | 23.95 | 24.15 | 23.95 | 24.08 | 17,801 | -0.09(-0.37%) |
Oct 06, 2020 | 24.16 | 24.26 | 24.09 | 24.17 | 13,239 | +0.46(+1.94%) |
Oct 05, 2020 | 23.70 | 23.75 | 23.60 | 23.71 | 14,074 | -0.01(-0.04%) |
Oct 02, 2020 | 23.89 | 24.00 | 23.72 | 23.72 | 20,000 | -0.23(-0.96%) |