Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.23 | 21.23 | 21.23 | 602,795 | -0.35(-1.62%) | |
Dec 30, 2020 | 21.19 | 22.05 | 21.14 | 21.58 | 602,795 | +0.52(+2.47%) |
Dec 29, 2020 | 21.93 | 21.93 | 20.39 | 21.06 | 1,141,270 | -0.69(-3.17%) |
Dec 28, 2020 | 22.30 | 22.75 | 21.75 | 21.75 | 1,374,104 | -0.50(-2.25%) |
Dec 24, 2020 | 22.10 | 22.55 | 21.84 | 22.25 | 295,600 | +0.02(+0.09%) |
Dec 23, 2020 | 22.47 | 22.62 | 22.04 | 22.23 | 652,551 | -0.26(-1.16%) |
Dec 22, 2020 | 22.87 | 23.49 | 22.40 | 22.49 | 677,741 | -0.23(-1.01%) |
Dec 21, 2020 | 22.55 | 22.93 | 21.85 | 22.72 | 995,941 | -0.11(-0.48%) |
Dec 18, 2020 | 23.07 | 23.74 | 22.83 | 22.83 | 937,600 | -0.12(-0.52%) |
Dec 17, 2020 | 22.98 | 23.20 | 22.63 | 22.95 | 649,162 | -0.20(-0.86%) |
Dec 16, 2020 | 24.00 | 24.23 | 23.11 | 23.15 | 782,692 | -0.69(-2.89%) |
Dec 15, 2020 | 23.50 | 23.94 | 23.01 | 23.84 | 672,950 | +0.38(+1.62%) |
Dec 14, 2020 | 22.82 | 23.70 | 22.75 | 23.46 | 731,503 | +0.74(+3.26%) |
Dec 11, 2020 | 22.71 | 23.25 | 22.32 | 22.72 | 617,500 | +0.07(+0.31%) |
Dec 10, 2020 | 21.78 | 22.66 | 21.60 | 22.65 | 726,066 | +0.66(+3.00%) |
Dec 09, 2020 | 22.12 | 22.47 | 21.33 | 21.99 | 875,846 | -0.13(-0.59%) |
Dec 08, 2020 | 22.16 | 22.30 | 21.47 | 22.12 | 715,682 | -0.02(-0.09%) |
Dec 07, 2020 | 22.33 | 22.57 | 22.02 | 22.14 | 510,662 | -0.19(-0.85%) |
Dec 04, 2020 | 22.00 | 22.65 | 21.99 | 22.33 | 689,600 | +0.35(+1.59%) |
Dec 03, 2020 | 22.42 | 22.74 | 21.87 | 21.98 | 758,509 | -0.25(-1.12%) |
Dec 02, 2020 | 23.14 | 23.31 | 22.06 | 22.23 | 1,030,567 | -1.06(-4.55%) |
Dec 01, 2020 | 23.35 | 23.45 | 22.11 | 23.29 | 1,254,204 | -0.04(-0.17%) |
Nov 30, 2020 | 23.75 | 24.26 | 23.12 | 23.33 | 829,863 | -0.42(-1.77%) |
Nov 27, 2020 | 23.20 | 23.79 | 22.94 | 23.75 | 471,900 | +0.72(+3.13%) |
Nov 25, 2020 | 22.74 | 23.29 | 22.06 | 23.03 | 1,410,000 | +0.20(+0.88%) |
Nov 24, 2020 | 23.25 | 23.52 | 22.55 | 22.83 | 934,280 | -0.73(-3.10%) |
Nov 23, 2020 | 24.00 | 24.14 | 22.94 | 23.56 | 1,239,585 | -0.25(-1.05%) |
Nov 20, 2020 | 23.92 | 24.33 | 23.41 | 23.81 | 1,009,300 | -0.34(-1.41%) |
Nov 19, 2020 | 24.48 | 25.12 | 23.81 | 24.15 | 1,631,743 | +0.23(+0.96%) |
Nov 18, 2020 | 22.83 | 24.23 | 22.40 | 23.92 | 1,718,442 | +1.73(+7.80%) |
Nov 17, 2020 | 22.65 | 22.68 | 21.76 | 22.19 | 876,918 | -0.45(-1.99%) |
Nov 16, 2020 | 22.39 | 22.93 | 21.75 | 22.64 | 1,363,726 | -0.45(-1.95%) |
Nov 13, 2020 | 22.24 | 23.19 | 21.55 | 23.09 | 1,342,700 | +1.33(+6.11%) |
Nov 12, 2020 | 21.72 | 23.00 | 21.39 | 21.76 | 1,478,059 | +0.19(+0.88%) |
Nov 11, 2020 | 21.41 | 22.39 | 21.26 | 21.57 | 1,288,846 | +0.52(+2.47%) |
Nov 10, 2020 | 21.71 | 22.23 | 20.89 | 21.05 | 1,135,227 | -0.55(-2.55%) |
Nov 09, 2020 | 23.13 | 23.46 | 21.17 | 21.60 | 1,822,274 | -3.43(-13.70%) |
Nov 06, 2020 | 25.19 | 25.72 | 24.77 | 25.03 | 689,800 | -0.11(-0.44%) |
Nov 05, 2020 | 25.94 | 26.23 | 24.11 | 25.14 | 2,469,341 | -0.48(-1.87%) |
Nov 04, 2020 | 24.54 | 26.01 | 23.83 | 25.62 | 793,110 | +1.31(+5.39%) |
Nov 03, 2020 | 23.99 | 24.50 | 23.65 | 24.31 | 618,030 | +0.71(+3.01%) |
Nov 02, 2020 | 24.06 | 24.92 | 23.51 | 23.60 | 548,651 | -0.27(-1.13%) |
Oct 30, 2020 | 25.18 | 25.33 | 23.48 | 23.87 | 1,107,400 | -1.31(-5.20%) |
Oct 29, 2020 | 26.97 | 27.06 | 24.86 | 25.18 | 2,012,921 | -1.90(-7.02%) |
Oct 28, 2020 | 28.22 | 28.49 | 26.39 | 27.08 | 1,577,921 | -1.85(-6.39%) |
Oct 27, 2020 | 32.24 | 33.85 | 28.93 | 28.93 | 3,258,916 | +0.70(+2.48%) |
Oct 26, 2020 | 29.18 | 29.22 | 28.14 | 28.23 | 2,243,542 | -0.47(-1.64%) |
Oct 23, 2020 | 29.08 | 29.20 | 28.52 | 28.70 | 500,800 | -0.23(-0.80%) |
Oct 22, 2020 | 28.52 | 29.02 | 28.05 | 28.93 | 649,272 | +0.46(+1.62%) |
Oct 21, 2020 | 29.42 | 29.73 | 28.42 | 28.47 | 579,286 | -0.68(-2.33%) |
Oct 20, 2020 | 29.00 | 29.69 | 29.00 | 29.15 | 843,342 | +0.14(+0.48%) |
Oct 19, 2020 | 29.67 | 29.80 | 28.96 | 29.01 | 503,379 | -0.35(-1.19%) |
Oct 16, 2020 | 30.22 | 30.44 | 29.28 | 29.36 | 466,900 | -0.73(-2.43%) |
Oct 15, 2020 | 29.50 | 30.12 | 29.32 | 30.09 | 712,945 | -0.11(-0.36%) |
Oct 14, 2020 | 30.93 | 31.13 | 29.57 | 30.20 | 1,129,345 | -0.79(-2.55%) |
Oct 13, 2020 | 30.41 | 31.33 | 29.92 | 30.99 | 1,134,919 | +0.53(+1.74%) |
Oct 12, 2020 | 30.60 | 31.33 | 30.22 | 30.46 | 657,617 | +0.02(+0.07%) |
Oct 09, 2020 | 29.48 | 30.74 | 29.48 | 30.44 | 707,900 | +0.87(+2.94%) |
Oct 08, 2020 | 30.52 | 30.87 | 29.43 | 29.57 | 1,025,293 | -0.26(-0.87%) |
Oct 07, 2020 | 29.28 | 30.25 | 29.15 | 29.83 | 997,875 | +0.79(+2.72%) |
Oct 06, 2020 | 29.17 | 29.90 | 28.22 | 29.04 | 1,638,410 | +0.10(+0.35%) |
Oct 05, 2020 | 27.40 | 29.07 | 26.90 | 28.94 | 2,607,887 | +2.20(+8.23%) |
Oct 02, 2020 | 26.34 | 26.84 | 25.61 | 26.74 | 1,840,600 | -0.31(-1.15%) |