Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.57 | 36.57 | 36.57 | 199,875 | +0.07(+0.20%) | |
Dec 30, 2020 | 35.18 | 36.82 | 35.05 | 36.50 | 199,875 | +1.30(+3.68%) |
Dec 29, 2020 | 35.30 | 35.37 | 34.46 | 35.20 | 211,441 | +0.19(+0.55%) |
Dec 28, 2020 | 33.96 | 35.27 | 32.92 | 35.01 | 259,412 | +1.12(+3.31%) |
Dec 24, 2020 | 33.47 | 34.29 | 33.47 | 33.89 | 44,622 | +0.08(+0.24%) |
Dec 23, 2020 | 33.81 | 34.81 | 33.38 | 33.80 | 205,819 | +0.51(+1.52%) |
Dec 22, 2020 | 32.25 | 33.68 | 31.62 | 33.30 | 407,808 | +1.32(+4.14%) |
Dec 21, 2020 | 31.29 | 32.24 | 30.09 | 31.98 | 653,931 | +0.45(+1.43%) |
Dec 18, 2020 | 30.78 | 32.85 | 29.35 | 31.52 | 3,821,385 | +1.10(+3.62%) |
Dec 17, 2020 | 29.83 | 30.95 | 29.08 | 30.42 | 458,469 | +0.82(+2.76%) |
Dec 16, 2020 | 29.60 | 29.93 | 28.23 | 29.60 | 322,902 | +0.20(+0.69%) |
Dec 15, 2020 | 30.90 | 31.41 | 28.57 | 29.40 | 303,634 | -1.26(-4.11%) |
Dec 14, 2020 | 30.20 | 31.63 | 29.91 | 30.66 | 531,395 | +0.80(+2.68%) |
Dec 11, 2020 | 29.53 | 31.07 | 28.92 | 29.86 | 351,643 | +0.15(+0.49%) |
Dec 10, 2020 | 28.79 | 30.30 | 28.22 | 29.71 | 230,888 | +0.80(+2.76%) |
Dec 09, 2020 | 27.53 | 29.62 | 26.81 | 28.92 | 477,076 | +1.36(+4.94%) |
Dec 08, 2020 | 27.75 | 28.72 | 27.17 | 27.56 | 621,568 | -0.03(-0.10%) |
Dec 07, 2020 | 27.26 | 29.90 | 27.26 | 27.58 | 505,295 | +0.33(+1.21%) |
Dec 04, 2020 | 26.66 | 27.41 | 26.34 | 27.25 | 649,195 | +0.77(+2.91%) |
Dec 03, 2020 | 25.49 | 26.86 | 25.22 | 26.48 | 212,670 | +1.09(+4.31%) |
Dec 02, 2020 | 25.10 | 26.14 | 24.26 | 25.39 | 169,410 | +0.17(+0.66%) |
Dec 01, 2020 | 24.84 | 26.90 | 24.82 | 25.22 | 275,943 | +0.30(+1.22%) |
Nov 30, 2020 | 24.14 | 25.19 | 23.94 | 24.92 | 330,718 | +0.75(+3.12%) |
Nov 27, 2020 | 24.50 | 24.93 | 23.76 | 24.17 | 82,605 | -0.10(-0.42%) |
Nov 25, 2020 | 23.72 | 24.43 | 23.34 | 24.27 | 74,333 | +0.55(+2.32%) |
Nov 24, 2020 | 23.70 | 24.70 | 23.34 | 23.71 | 157,060 | +0.26(+1.10%) |
Nov 23, 2020 | 23.49 | 24.35 | 23.15 | 23.46 | 560,279 | +0.10(+0.43%) |
Nov 20, 2020 | 23.87 | 24.73 | 23.29 | 23.36 | 330,311 | -0.59(-2.46%) |
Nov 19, 2020 | 25.08 | 25.50 | 23.81 | 23.94 | 299,852 | -1.13(-4.51%) |
Nov 18, 2020 | 25.33 | 26.48 | 24.94 | 25.07 | 187,064 | -0.28(-1.12%) |
Nov 17, 2020 | 26.29 | 26.74 | 25.00 | 25.36 | 276,868 | -1.18(-4.43%) |
Nov 16, 2020 | 27.44 | 28.47 | 26.20 | 26.54 | 372,265 | -0.41(-1.53%) |
Nov 13, 2020 | 27.00 | 27.48 | 26.43 | 26.95 | 189,806 | +0.29(+1.10%) |
Nov 12, 2020 | 26.49 | 27.47 | 25.74 | 26.66 | 274,327 | +0.26(+0.97%) |
Nov 11, 2020 | 25.94 | 27.56 | 25.55 | 26.40 | 191,662 | +0.21(+0.81%) |
Nov 10, 2020 | 25.70 | 26.77 | 25.21 | 26.19 | 218,747 | +0.18(+0.71%) |
Nov 09, 2020 | 25.94 | 26.43 | 24.48 | 26.00 | 384,382 | +0.57(+2.24%) |
Nov 06, 2020 | 25.84 | 26.43 | 25.30 | 25.43 | 174,787 | -0.40(-1.53%) |
Nov 05, 2020 | 26.06 | 27.18 | 25.30 | 25.83 | 272,730 | -0.01(-0.04%) |
Nov 04, 2020 | 24.64 | 26.66 | 24.64 | 25.84 | 280,287 | +0.96(+3.84%) |
Nov 03, 2020 | 24.21 | 25.46 | 23.98 | 24.88 | 187,170 | +0.95(+3.95%) |
Nov 02, 2020 | 23.86 | 24.96 | 22.87 | 23.94 | 212,585 | +0.31(+1.32%) |
Oct 30, 2020 | 23.26 | 23.94 | 22.49 | 23.62 | 333,141 | +0.56(+2.43%) |
Oct 29, 2020 | 23.29 | 23.98 | 22.92 | 23.06 | 193,787 | -0.28(-1.18%) |
Oct 28, 2020 | 23.49 | 23.75 | 22.92 | 23.34 | 153,253 | -0.48(-2.01%) |
Oct 27, 2020 | 23.98 | 24.52 | 23.57 | 23.82 | 235,993 | -0.10(-0.42%) |
Oct 26, 2020 | 24.21 | 24.38 | 23.80 | 23.92 | 90,641 | -0.48(-1.96%) |
Oct 23, 2020 | 24.75 | 24.95 | 23.97 | 24.39 | 406,060 | -0.41(-1.67%) |
Oct 22, 2020 | 24.37 | 25.07 | 24.22 | 24.81 | 190,403 | +0.35(+1.43%) |
Oct 21, 2020 | 24.83 | 24.83 | 23.75 | 24.46 | 61,304 | -0.24(-0.97%) |
Oct 20, 2020 | 24.58 | 25.17 | 24.58 | 24.70 | 159,024 | +0.09(+0.37%) |
Oct 19, 2020 | 24.00 | 24.90 | 22.97 | 24.61 | 199,132 | +0.49(+2.02%) |
Oct 16, 2020 | 23.62 | 24.24 | 23.30 | 24.12 | 151,932 | +0.42(+1.78%) |
Oct 15, 2020 | 23.11 | 24.11 | 23.11 | 23.70 | 99,277 | +0.42(+1.82%) |
Oct 14, 2020 | 23.09 | 23.83 | 23.07 | 23.27 | 124,278 | +0.14(+0.60%) |
Oct 13, 2020 | 23.87 | 23.92 | 22.76 | 23.14 | 239,954 | -0.95(-3.93%) |
Oct 12, 2020 | 24.90 | 24.90 | 23.77 | 24.08 | 425,464 | -0.79(-3.18%) |
Oct 09, 2020 | 24.40 | 25.33 | 24.36 | 24.87 | 151,714 | +0.52(+2.15%) |
Oct 08, 2020 | 23.40 | 24.39 | 23.25 | 24.35 | 197,690 | +0.88(+3.76%) |
Oct 07, 2020 | 23.62 | 24.00 | 23.03 | 23.47 | 191,958 | +0.16(+0.67%) |
Oct 06, 2020 | 23.53 | 23.62 | 22.81 | 23.31 | 387,000 | -0.19(-0.82%) |
Oct 05, 2020 | 23.34 | 24.20 | 22.87 | 23.50 | 250,444 | +0.16(+0.67%) |
Oct 02, 2020 | 23.16 | 23.85 | 22.86 | 23.35 | 909,635 | -0.37(-1.55%) |