Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.89 | 32.89 | 32.89 | 350,399 | +0.05(+0.17%) | |
Dec 30, 2020 | 32.25 | 33.29 | 32.25 | 32.84 | 350,399 | +0.47(+1.46%) |
Dec 29, 2020 | 33.37 | 33.37 | 31.87 | 32.36 | 489,449 | -0.83(-2.49%) |
Dec 28, 2020 | 34.52 | 34.52 | 33.11 | 33.19 | 313,042 | -0.77(-2.27%) |
Dec 24, 2020 | 34.62 | 34.62 | 33.74 | 33.96 | 250,555 | -0.32(-0.93%) |
Dec 23, 2020 | 34.53 | 34.80 | 34.16 | 34.28 | 204,640 | +0.15(+0.43%) |
Dec 22, 2020 | 33.89 | 34.55 | 33.62 | 34.13 | 325,589 | +0.06(+0.19%) |
Dec 21, 2020 | 32.86 | 34.09 | 32.74 | 34.07 | 424,923 | +0.34(+1.02%) |
Dec 18, 2020 | 34.62 | 34.77 | 33.52 | 33.73 | 1,428,080 | -0.70(-2.03%) |
Dec 17, 2020 | 34.31 | 34.56 | 33.79 | 34.42 | 357,416 | +0.24(+0.69%) |
Dec 16, 2020 | 35.40 | 35.60 | 34.05 | 34.19 | 457,401 | -0.93(-2.64%) |
Dec 15, 2020 | 34.42 | 35.23 | 34.22 | 35.11 | 525,589 | +1.03(+3.04%) |
Dec 14, 2020 | 35.16 | 35.32 | 34.00 | 34.08 | 575,236 | -0.54(-1.57%) |
Dec 11, 2020 | 34.02 | 34.90 | 33.77 | 34.62 | 511,358 | +0.08(+0.24%) |
Dec 10, 2020 | 34.34 | 34.86 | 33.93 | 34.54 | 465,519 | -0.14(-0.39%) |
Dec 09, 2020 | 34.31 | 34.86 | 34.12 | 34.68 | 377,869 | +0.58(+1.70%) |
Dec 08, 2020 | 32.92 | 34.53 | 32.92 | 34.10 | 755,797 | +0.73(+2.18%) |
Dec 07, 2020 | 33.90 | 34.03 | 32.63 | 33.37 | 880,321 | -0.67(-1.97%) |
Dec 04, 2020 | 32.89 | 34.26 | 32.89 | 34.04 | 640,272 | +1.52(+4.69%) |
Dec 03, 2020 | 32.44 | 32.88 | 32.11 | 32.52 | 497,482 | +0.21(+0.65%) |
Dec 02, 2020 | 31.60 | 32.51 | 31.46 | 32.31 | 744,986 | +0.57(+1.80%) |
Dec 01, 2020 | 32.46 | 32.61 | 31.56 | 31.74 | 577,174 | -0.02(-0.06%) |
Nov 30, 2020 | 32.57 | 32.82 | 31.71 | 31.76 | 517,307 | -1.16(-3.53%) |
Nov 27, 2020 | 32.47 | 33.04 | 32.44 | 32.92 | 121,090 | +0.18(+0.55%) |
Nov 25, 2020 | 33.10 | 33.29 | 32.55 | 32.74 | 332,201 | -0.77(-2.30%) |
Nov 24, 2020 | 32.53 | 33.73 | 32.08 | 33.51 | 619,982 | +1.43(+4.47%) |
Nov 23, 2020 | 30.79 | 32.26 | 30.61 | 32.07 | 569,320 | +1.62(+5.30%) |
Nov 20, 2020 | 31.05 | 31.05 | 30.33 | 30.46 | 756,735 | -0.72(-2.30%) |
Nov 19, 2020 | 30.18 | 31.36 | 29.95 | 31.18 | 1,011,953 | +0.74(+2.41%) |
Nov 18, 2020 | 30.99 | 31.43 | 30.42 | 30.44 | 461,177 | -0.20(-0.65%) |
Nov 17, 2020 | 30.36 | 31.08 | 29.77 | 30.64 | 721,087 | -0.26(-0.85%) |
Nov 16, 2020 | 30.92 | 31.24 | 30.29 | 30.90 | 776,481 | +1.12(+3.75%) |
Nov 13, 2020 | 29.02 | 30.01 | 28.83 | 29.79 | 437,976 | +1.17(+4.09%) |
Nov 12, 2020 | 29.03 | 29.56 | 28.20 | 28.62 | 525,821 | -0.99(-3.34%) |
Nov 11, 2020 | 30.97 | 30.97 | 29.06 | 29.61 | 598,221 | -1.01(-3.29%) |
Nov 10, 2020 | 30.80 | 31.37 | 30.39 | 30.61 | 903,769 | +0.41(+1.35%) |
Nov 09, 2020 | 29.58 | 30.98 | 29.39 | 30.20 | 1,079,247 | +3.29(+12.20%) |
Nov 06, 2020 | 27.44 | 27.69 | 26.67 | 26.92 | 728,006 | -0.13(-0.47%) |
Nov 05, 2020 | 25.57 | 27.54 | 25.46 | 27.05 | 1,914,648 | +1.94(+7.72%) |
Nov 04, 2020 | 25.31 | 26.79 | 25.03 | 25.11 | 1,847,327 | -1.09(-4.16%) |
Nov 03, 2020 | 28.28 | 28.62 | 26.11 | 26.20 | 2,827,108 | -3.26(-11.08%) |
Nov 02, 2020 | 28.60 | 29.63 | 28.49 | 29.46 | 573,971 | +1.51(+5.42%) |
Oct 30, 2020 | 27.48 | 28.24 | 27.37 | 27.95 | 982,803 | +0.40(+1.44%) |
Oct 29, 2020 | 27.15 | 27.68 | 26.68 | 27.55 | 661,082 | +0.09(+0.33%) |
Oct 28, 2020 | 27.63 | 28.36 | 27.42 | 27.46 | 504,317 | -1.24(-4.33%) |
Oct 27, 2020 | 29.61 | 29.74 | 28.65 | 28.70 | 537,296 | -0.90(-3.05%) |
Oct 26, 2020 | 30.42 | 30.42 | 29.04 | 29.61 | 490,102 | -1.45(-4.67%) |
Oct 23, 2020 | 31.08 | 31.56 | 30.94 | 31.06 | 783,136 | +0.28(+0.91%) |
Oct 22, 2020 | 29.68 | 30.79 | 29.57 | 30.78 | 647,488 | +1.33(+4.53%) |
Oct 21, 2020 | 30.71 | 31.06 | 29.44 | 29.44 | 615,117 | -1.39(-4.50%) |
Oct 20, 2020 | 30.93 | 31.31 | 30.72 | 30.83 | 292,641 | +0.35(+1.15%) |
Oct 19, 2020 | 30.61 | 31.05 | 30.34 | 30.48 | 312,248 | +0.05(+0.15%) |
Oct 16, 2020 | 30.33 | 30.95 | 30.08 | 30.43 | 541,872 | +0.08(+0.27%) |
Oct 15, 2020 | 29.24 | 30.45 | 29.20 | 30.35 | 435,613 | +0.32(+1.05%) |
Oct 14, 2020 | 30.38 | 30.85 | 29.89 | 30.04 | 285,743 | -0.20(-0.66%) |
Oct 13, 2020 | 30.58 | 31.07 | 30.18 | 30.24 | 812,956 | -0.99(-3.18%) |
Oct 12, 2020 | 30.97 | 31.39 | 30.73 | 31.23 | 468,480 | +0.45(+1.46%) |
Oct 09, 2020 | 30.78 | 31.21 | 30.46 | 30.78 | 609,315 | +0.20(+0.65%) |
Oct 08, 2020 | 30.65 | 30.65 | 29.85 | 30.58 | 510,237 | +0.15(+0.50%) |
Oct 07, 2020 | 29.83 | 30.77 | 29.47 | 30.43 | 667,006 | +0.99(+3.37%) |
Oct 06, 2020 | 28.85 | 30.42 | 28.62 | 29.43 | 996,633 | +0.74(+2.58%) |
Oct 05, 2020 | 27.36 | 28.75 | 27.23 | 28.69 | 541,953 | +1.85(+6.88%) |
Oct 02, 2020 | 25.32 | 27.26 | 25.32 | 26.85 | 815,637 | +0.86(+3.30%) |