Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.52 | 36.52 | 36.52 | 11,806 | +0.15(+0.41%) | |
Dec 30, 2020 | 36.78 | 36.78 | 36.21 | 36.37 | 11,806 | +0.02(+0.05%) |
Dec 29, 2020 | 36.41 | 36.45 | 36.20 | 36.35 | 10,436 | +0.53(+1.48%) |
Dec 28, 2020 | 36.00 | 36.15 | 34.88 | 35.82 | 10,906 | +0.41(+1.16%) |
Dec 24, 2020 | 35.37 | 35.41 | 35.20 | 35.41 | 3,900 | +0.16(+0.45%) |
Dec 23, 2020 | 35.31 | 35.59 | 35.20 | 35.25 | 11,480 | +0.08(+0.23%) |
Dec 22, 2020 | 35.24 | 35.30 | 34.98 | 35.17 | 11,959 | -0.22(-0.62%) |
Dec 21, 2020 | 34.53 | 35.51 | 34.49 | 35.39 | 19,254 | +0.00(+0.00%) |
Dec 18, 2020 | 35.27 | 35.50 | 35.19 | 35.39 | 51,500 | +0.01(+0.03%) |
Dec 17, 2020 | 35.27 | 35.46 | 35.26 | 35.38 | 13,166 | -0.30(-0.84%) |
Dec 16, 2020 | 35.31 | 35.71 | 35.31 | 35.68 | 10,819 | -0.12(-0.34%) |
Dec 15, 2020 | 35.57 | 35.81 | 35.35 | 35.80 | 21,742 | +0.80(+2.30%) |
Dec 14, 2020 | 35.32 | 35.32 | 34.84 | 34.99 | 338,356 | -0.50(-1.40%) |
Dec 11, 2020 | 35.99 | 35.99 | 35.35 | 35.49 | 142,700 | +0.27(+0.77%) |
Dec 10, 2020 | 34.48 | 35.34 | 34.06 | 35.22 | 27,261 | +0.30(+0.87%) |
Dec 09, 2020 | 35.17 | 35.17 | 34.80 | 34.91 | 13,609 | -1.20(-3.31%) |
Dec 08, 2020 | 35.69 | 36.22 | 35.69 | 36.11 | 74,757 | +0.13(+0.37%) |
Dec 07, 2020 | 36.02 | 36.03 | 35.90 | 35.98 | 4,973 | +0.29(+0.81%) |
Dec 04, 2020 | 35.89 | 35.89 | 35.48 | 35.69 | 32,300 | +0.67(+1.92%) |
Dec 03, 2020 | 35.04 | 35.20 | 34.95 | 35.02 | 13,102 | +0.48(+1.39%) |
Dec 02, 2020 | 34.45 | 34.65 | 34.45 | 34.54 | 9,910 | +0.38(+1.11%) |
Dec 01, 2020 | 33.99 | 34.17 | 33.91 | 34.16 | 4,864 | +0.85(+2.55%) |
Nov 30, 2020 | 33.98 | 33.98 | 33.31 | 33.31 | 30,469 | -0.94(-2.74%) |
Nov 27, 2020 | 33.73 | 34.30 | 33.73 | 34.25 | 5,800 | -0.16(-0.46%) |
Nov 25, 2020 | 34.62 | 34.73 | 34.36 | 34.41 | 23,600 | +0.12(+0.35%) |
Nov 24, 2020 | 33.74 | 34.29 | 33.70 | 34.29 | 29,150 | +1.45(+4.43%) |
Nov 23, 2020 | 32.75 | 32.96 | 32.69 | 32.84 | 8,035 | +0.38(+1.17%) |
Nov 20, 2020 | 32.47 | 32.55 | 32.36 | 32.45 | 11,000 | +0.38(+1.20%) |
Nov 19, 2020 | 31.73 | 32.07 | 31.66 | 32.07 | 23,802 | +0.37(+1.15%) |
Nov 18, 2020 | 32.00 | 32.00 | 31.70 | 31.70 | 48,535 | +0.41(+1.33%) |
Nov 17, 2020 | 31.29 | 31.40 | 31.22 | 31.29 | 107,519 | -0.05(-0.16%) |
Nov 16, 2020 | 31.37 | 31.57 | 31.22 | 31.34 | 22,310 | +0.20(+0.64%) |
Nov 13, 2020 | 30.74 | 31.14 | 30.74 | 31.14 | 32,200 | +0.35(+1.14%) |
Nov 12, 2020 | 31.02 | 31.03 | 30.75 | 30.79 | 7,529 | -0.58(-1.85%) |
Nov 11, 2020 | 31.86 | 31.97 | 31.20 | 31.37 | 9,771 | -0.15(-0.48%) |
Nov 10, 2020 | 31.28 | 31.55 | 31.20 | 31.52 | 30,775 | +1.19(+3.92%) |
Nov 09, 2020 | 30.17 | 30.45 | 30.11 | 30.33 | 14,272 | +1.07(+3.66%) |
Nov 06, 2020 | 29.32 | 29.32 | 29.01 | 29.26 | 12,900 | +0.24(+0.83%) |
Nov 05, 2020 | 29.07 | 29.16 | 28.91 | 29.02 | 8,236 | +0.71(+2.52%) |
Nov 04, 2020 | 27.85 | 28.34 | 27.78 | 28.31 | 11,042 | +0.11(+0.38%) |
Nov 03, 2020 | 27.90 | 28.20 | 27.80 | 28.20 | 29,590 | +1.91(+7.27%) |
Nov 02, 2020 | 26.19 | 26.35 | 26.17 | 26.29 | 34,930 | +0.28(+1.09%) |
Oct 30, 2020 | 26.09 | 26.13 | 25.75 | 26.01 | 11,100 | -0.34(-1.30%) |
Oct 29, 2020 | 25.93 | 26.45 | 25.75 | 26.35 | 37,461 | +0.24(+0.93%) |
Oct 28, 2020 | 26.24 | 26.34 | 25.86 | 26.11 | 23,803 | -0.80(-2.98%) |
Oct 27, 2020 | 27.61 | 27.70 | 26.90 | 26.91 | 14,590 | -1.55(-5.45%) |
Oct 26, 2020 | 28.58 | 28.71 | 28.10 | 28.46 | 20,850 | -0.60(-2.06%) |
Oct 23, 2020 | 29.31 | 29.58 | 28.68 | 29.06 | 18,200 | -0.18(-0.62%) |
Oct 22, 2020 | 29.63 | 29.63 | 28.92 | 29.24 | 13,443 | +0.83(+2.92%) |
Oct 21, 2020 | 28.41 | 28.73 | 28.27 | 28.41 | 17,876 | -0.12(-0.44%) |
Oct 20, 2020 | 28.52 | 28.70 | 28.41 | 28.54 | 30,153 | +0.23(+0.79%) |
Oct 19, 2020 | 28.59 | 28.68 | 28.29 | 28.31 | 36,630 | -0.10(-0.35%) |
Oct 16, 2020 | 28.60 | 28.78 | 28.38 | 28.41 | 11,400 | +0.46(+1.66%) |
Oct 15, 2020 | 27.89 | 28.01 | 27.70 | 27.95 | 15,859 | -0.23(-0.80%) |
Oct 14, 2020 | 28.32 | 28.56 | 28.16 | 28.17 | 6,581 | +0.08(+0.28%) |
Oct 13, 2020 | 27.95 | 28.26 | 27.94 | 28.09 | 14,342 | +0.11(+0.39%) |
Oct 12, 2020 | 27.81 | 27.99 | 27.81 | 27.98 | 9,214 | -0.15(-0.53%) |
Oct 09, 2020 | 27.96 | 28.13 | 27.70 | 28.13 | 5,600 | +0.61(+2.22%) |
Oct 08, 2020 | 27.58 | 27.58 | 27.33 | 27.52 | 7,663 | +0.02(+0.07%) |
Oct 07, 2020 | 27.39 | 27.57 | 27.39 | 27.50 | 6,208 | +0.64(+2.38%) |
Oct 06, 2020 | 27.33 | 27.33 | 26.83 | 26.86 | 53,734 | -0.75(-2.72%) |
Oct 05, 2020 | 27.59 | 27.66 | 27.50 | 27.61 | 19,726 | +0.43(+1.58%) |
Oct 02, 2020 | 26.91 | 27.18 | 26.91 | 27.18 | 11,600 | -0.11(-0.40%) |