Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.31 | 33.31 | 33.31 | 718,115 | -0.04(-0.12%) | |
Dec 30, 2020 | 32.97 | 33.60 | 32.92 | 33.35 | 718,115 | +0.42(+1.28%) |
Dec 29, 2020 | 33.56 | 33.86 | 32.64 | 32.93 | 791,875 | -0.57(-1.70%) |
Dec 28, 2020 | 33.54 | 33.94 | 33.16 | 33.50 | 1,161,659 | +0.19(+0.57%) |
Dec 24, 2020 | 33.29 | 33.37 | 32.77 | 33.31 | 286,900 | -0.03(-0.09%) |
Dec 23, 2020 | 33.13 | 33.76 | 32.87 | 33.34 | 1,379,675 | +0.50(+1.52%) |
Dec 22, 2020 | 33.25 | 33.45 | 32.76 | 32.84 | 949,566 | -0.40(-1.20%) |
Dec 21, 2020 | 32.13 | 33.27 | 32.01 | 33.24 | 1,130,101 | -0.14(-0.42%) |
Dec 18, 2020 | 33.73 | 34.09 | 33.25 | 33.38 | 2,838,400 | -0.35(-1.04%) |
Dec 17, 2020 | 33.27 | 33.82 | 33.09 | 33.73 | 1,417,556 | +0.67(+2.03%) |
Dec 16, 2020 | 33.44 | 33.47 | 32.55 | 33.06 | 870,045 | -0.26(-0.78%) |
Dec 15, 2020 | 32.67 | 33.39 | 31.97 | 33.32 | 1,397,441 | +0.97(+3.00%) |
Dec 14, 2020 | 33.69 | 33.87 | 32.28 | 32.35 | 1,291,802 | -0.91(-2.74%) |
Dec 11, 2020 | 33.79 | 34.30 | 32.86 | 33.26 | 1,091,100 | -0.91(-2.66%) |
Dec 10, 2020 | 33.30 | 34.21 | 33.10 | 34.17 | 1,521,490 | +0.47(+1.39%) |
Dec 09, 2020 | 33.51 | 34.10 | 33.31 | 33.70 | 1,400,244 | +0.29(+0.87%) |
Dec 08, 2020 | 32.60 | 33.62 | 32.56 | 33.41 | 1,288,006 | +0.41(+1.24%) |
Dec 07, 2020 | 33.54 | 33.98 | 32.88 | 33.00 | 1,709,947 | -1.32(-3.85%) |
Dec 04, 2020 | 33.22 | 34.40 | 33.22 | 34.32 | 3,323,200 | +1.32(+4.00%) |
Dec 03, 2020 | 32.44 | 33.52 | 32.22 | 33.00 | 2,111,704 | +0.44(+1.35%) |
Dec 02, 2020 | 32.48 | 33.02 | 31.58 | 32.56 | 2,276,254 | -0.26(-0.79%) |
Dec 01, 2020 | 32.07 | 33.41 | 31.65 | 32.82 | 3,466,129 | +1.34(+4.26%) |
Nov 30, 2020 | 32.10 | 32.10 | 31.28 | 31.48 | 1,804,100 | -0.77(-2.39%) |
Nov 27, 2020 | 31.77 | 32.46 | 31.77 | 32.25 | 947,100 | +0.27(+0.84%) |
Nov 25, 2020 | 31.57 | 32.52 | 31.40 | 31.98 | 1,923,300 | +0.00(+0.00%) |
Nov 24, 2020 | 31.35 | 32.89 | 31.27 | 31.98 | 4,220,089 | +1.42(+4.65%) |
Nov 23, 2020 | 30.33 | 30.76 | 30.05 | 30.56 | 1,879,847 | +0.55(+1.83%) |
Nov 20, 2020 | 30.53 | 30.53 | 29.83 | 30.01 | 2,431,300 | -0.72(-2.34%) |
Nov 19, 2020 | 30.13 | 30.95 | 29.68 | 30.73 | 2,441,992 | +0.30(+0.99%) |
Nov 18, 2020 | 31.20 | 31.57 | 30.11 | 30.43 | 2,564,604 | -0.71(-2.28%) |
Nov 17, 2020 | 30.66 | 31.96 | 30.59 | 31.14 | 3,082,493 | -0.04(-0.13%) |
Nov 16, 2020 | 32.05 | 32.17 | 30.67 | 31.18 | 4,050,639 | +1.12(+3.73%) |
Nov 13, 2020 | 28.44 | 30.10 | 28.25 | 30.06 | 2,538,700 | +2.11(+7.55%) |
Nov 12, 2020 | 28.15 | 29.16 | 27.68 | 27.95 | 3,178,166 | -0.80(-2.78%) |
Nov 11, 2020 | 30.73 | 30.80 | 28.26 | 28.75 | 4,594,062 | -2.37(-7.62%) |
Nov 10, 2020 | 30.84 | 32.55 | 30.76 | 31.12 | 6,556,672 | +1.05(+3.49%) |
Nov 09, 2020 | 27.63 | 31.16 | 27.12 | 30.07 | 8,923,441 | +6.75(+28.95%) |
Nov 06, 2020 | 23.28 | 23.47 | 22.87 | 23.32 | 1,395,300 | +0.04(+0.17%) |
Nov 05, 2020 | 23.01 | 23.47 | 22.50 | 23.28 | 2,740,086 | +0.62(+2.74%) |
Nov 04, 2020 | 22.67 | 23.63 | 22.56 | 22.66 | 2,299,453 | -0.38(-1.65%) |
Nov 03, 2020 | 22.26 | 23.31 | 21.84 | 23.04 | 4,130,595 | +1.61(+7.51%) |
Nov 02, 2020 | 20.16 | 21.86 | 19.82 | 21.43 | 4,979,184 | +0.53(+2.54%) |
Oct 30, 2020 | 21.10 | 21.58 | 20.59 | 20.90 | 3,355,700 | -0.29(-1.37%) |
Oct 29, 2020 | 21.16 | 21.82 | 20.97 | 21.19 | 3,035,756 | -0.14(-0.66%) |
Oct 28, 2020 | 21.47 | 22.17 | 20.57 | 21.33 | 4,640,000 | -1.06(-4.73%) |
Oct 27, 2020 | 23.35 | 23.46 | 22.37 | 22.39 | 2,614,961 | -1.05(-4.48%) |
Oct 26, 2020 | 24.89 | 24.96 | 23.23 | 23.44 | 2,534,255 | -1.85(-7.32%) |
Oct 23, 2020 | 25.44 | 25.61 | 24.90 | 25.29 | 1,474,800 | +0.16(+0.64%) |
Oct 22, 2020 | 24.59 | 25.22 | 24.39 | 25.13 | 1,472,164 | +0.48(+1.95%) |
Oct 21, 2020 | 24.96 | 25.18 | 24.54 | 24.65 | 1,120,011 | -0.30(-1.20%) |
Oct 20, 2020 | 25.24 | 25.48 | 24.77 | 24.95 | 2,059,864 | +0.39(+1.59%) |
Oct 19, 2020 | 24.91 | 25.55 | 24.52 | 24.56 | 2,573,154 | -0.27(-1.09%) |
Oct 16, 2020 | 25.15 | 25.60 | 24.83 | 24.83 | 1,792,900 | -0.20(-0.80%) |
Oct 15, 2020 | 24.25 | 25.04 | 24.17 | 25.03 | 2,037,138 | +0.35(+1.42%) |
Oct 14, 2020 | 24.25 | 25.47 | 24.25 | 24.68 | 1,812,116 | +0.49(+2.03%) |
Oct 13, 2020 | 25.00 | 25.15 | 24.19 | 24.19 | 2,295,754 | -0.93(-3.70%) |
Oct 12, 2020 | 24.35 | 25.33 | 23.86 | 25.12 | 3,284,764 | +0.81(+3.33%) |
Oct 09, 2020 | 23.91 | 24.46 | 23.44 | 24.31 | 2,104,100 | +0.54(+2.27%) |
Oct 08, 2020 | 23.75 | 24.08 | 23.58 | 23.77 | 2,406,991 | +0.38(+1.62%) |
Oct 07, 2020 | 23.60 | 23.73 | 23.29 | 23.39 | 1,831,597 | +0.20(+0.86%) |
Oct 06, 2020 | 22.61 | 24.08 | 22.60 | 23.19 | 3,705,780 | +0.78(+3.48%) |
Oct 05, 2020 | 23.20 | 23.36 | 22.23 | 22.41 | 1,672,031 | -0.39(-1.71%) |
Oct 02, 2020 | 21.74 | 22.89 | 21.60 | 22.80 | 2,411,600 | +0.22(+0.97%) |