Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.69 | 34.69 | 34.69 | 2,010,070 | -0.17(-0.49%) | |
Dec 30, 2020 | 33.45 | 35.00 | 33.00 | 34.86 | 2,010,070 | +1.62(+4.87%) |
Dec 29, 2020 | 32.42 | 33.48 | 32.11 | 33.24 | 797,804 | +0.96(+2.97%) |
Dec 28, 2020 | 32.36 | 33.29 | 32.13 | 32.28 | 1,167,399 | -0.08(-0.25%) |
Dec 24, 2020 | 32.19 | 32.98 | 31.64 | 32.36 | 577,200 | -0.25(-0.77%) |
Dec 23, 2020 | 33.20 | 33.64 | 32.12 | 32.61 | 1,226,103 | -0.58(-1.75%) |
Dec 22, 2020 | 32.90 | 34.47 | 32.51 | 33.19 | 2,565,356 | +1.10(+3.43%) |
Dec 21, 2020 | 31.44 | 32.16 | 30.67 | 32.09 | 2,456,217 | +0.09(+0.28%) |
Dec 18, 2020 | 31.00 | 33.04 | 30.30 | 32.00 | 3,643,800 | +1.11(+3.59%) |
Dec 17, 2020 | 28.50 | 31.25 | 28.50 | 30.89 | 2,917,836 | +3.20(+11.56%) |
Dec 16, 2020 | 30.40 | 30.50 | 27.53 | 27.69 | 1,616,956 | -0.96(-3.35%) |
Dec 15, 2020 | 29.91 | 30.29 | 28.09 | 28.65 | 967,284 | -1.25(-4.18%) |
Dec 14, 2020 | 29.68 | 30.40 | 28.62 | 29.90 | 2,671,811 | +1.28(+4.47%) |
Dec 11, 2020 | 29.28 | 29.28 | 28.00 | 28.62 | 775,300 | -0.05(-0.17%) |
Dec 10, 2020 | 27.84 | 29.29 | 27.73 | 28.67 | 672,440 | +0.40(+1.41%) |
Dec 09, 2020 | 29.35 | 30.08 | 28.12 | 28.27 | 1,133,203 | -0.61(-2.11%) |
Dec 08, 2020 | 27.70 | 29.40 | 27.59 | 28.88 | 1,178,748 | +1.35(+4.90%) |
Dec 07, 2020 | 27.76 | 28.96 | 27.34 | 27.53 | 1,828,342 | -0.51(-1.82%) |
Dec 04, 2020 | 28.00 | 28.46 | 27.49 | 28.04 | 1,358,400 | +0.19(+0.68%) |
Dec 03, 2020 | 27.73 | 28.95 | 27.41 | 27.85 | 2,031,818 | +0.09(+0.32%) |
Dec 02, 2020 | 28.00 | 28.00 | 26.91 | 27.76 | 2,004,126 | -0.16(-0.57%) |
Dec 01, 2020 | 28.63 | 28.90 | 27.25 | 27.92 | 2,015,840 | -0.42(-1.48%) |
Nov 30, 2020 | 29.90 | 30.40 | 28.02 | 28.34 | 2,939,704 | -1.65(-5.50%) |
Nov 27, 2020 | 30.01 | 30.29 | 28.85 | 29.99 | 2,724,900 | +0.03(+0.10%) |
Nov 25, 2020 | 30.20 | 31.50 | 27.50 | 29.96 | 8,933,000 | +5.07(+20.37%) |
Nov 24, 2020 | 24.86 | 25.38 | 24.06 | 24.89 | 1,551,737 | +0.09(+0.36%) |
Nov 23, 2020 | 24.23 | 25.05 | 24.17 | 24.80 | 1,597,193 | +0.67(+2.78%) |
Nov 20, 2020 | 23.97 | 25.10 | 23.73 | 24.13 | 1,093,500 | +0.31(+1.30%) |
Nov 19, 2020 | 23.00 | 23.89 | 22.27 | 23.82 | 631,896 | +1.08(+4.75%) |
Nov 18, 2020 | 23.46 | 23.46 | 22.51 | 22.74 | 681,695 | -0.18(-0.79%) |
Nov 17, 2020 | 23.89 | 24.12 | 22.45 | 22.92 | 1,801,220 | -1.04(-4.34%) |
Nov 16, 2020 | 24.00 | 24.01 | 23.39 | 23.96 | 1,168,155 | -0.54(-2.20%) |
Nov 13, 2020 | 24.11 | 24.63 | 22.80 | 24.50 | 1,662,600 | +0.44(+1.83%) |
Nov 12, 2020 | 23.99 | 24.60 | 23.14 | 24.06 | 922,788 | +0.55(+2.34%) |
Nov 11, 2020 | 22.92 | 23.60 | 22.39 | 23.51 | 1,267,154 | +0.80(+3.52%) |
Nov 10, 2020 | 23.00 | 23.17 | 21.86 | 22.71 | 2,048,633 | -0.64(-2.74%) |
Nov 09, 2020 | 26.59 | 26.69 | 22.92 | 23.35 | 4,271,095 | -3.15(-11.89%) |
Nov 06, 2020 | 26.47 | 27.05 | 25.21 | 26.50 | 1,379,000 | +0.37(+1.42%) |
Nov 05, 2020 | 25.88 | 26.17 | 24.24 | 26.13 | 1,365,360 | +1.08(+4.31%) |
Nov 04, 2020 | 24.70 | 25.65 | 24.62 | 25.05 | 1,347,416 | +1.08(+4.51%) |
Nov 03, 2020 | 23.40 | 24.20 | 23.25 | 23.97 | 596,755 | +0.57(+2.44%) |
Nov 02, 2020 | 23.00 | 23.46 | 22.47 | 23.40 | 565,474 | +0.44(+1.92%) |
Oct 30, 2020 | 22.90 | 23.03 | 21.72 | 22.96 | 807,300 | -0.18(-0.78%) |
Oct 29, 2020 | 23.02 | 23.65 | 22.80 | 23.14 | 468,997 | +0.51(+2.25%) |
Oct 28, 2020 | 22.60 | 23.03 | 21.88 | 22.63 | 1,092,650 | -0.70(-3.00%) |
Oct 27, 2020 | 22.91 | 23.78 | 22.55 | 23.33 | 743,238 | +0.46(+2.01%) |
Oct 26, 2020 | 23.75 | 24.59 | 22.48 | 22.87 | 1,245,275 | -1.01(-4.23%) |
Oct 23, 2020 | 24.78 | 24.85 | 23.52 | 23.88 | 562,600 | -0.83(-3.36%) |
Oct 22, 2020 | 25.53 | 25.88 | 24.31 | 24.71 | 1,906,135 | -0.93(-3.63%) |
Oct 21, 2020 | 24.89 | 26.58 | 24.87 | 25.64 | 2,165,781 | +1.04(+4.23%) |
Oct 20, 2020 | 23.66 | 24.68 | 23.66 | 24.60 | 675,024 | +0.86(+3.62%) |
Oct 19, 2020 | 24.34 | 24.99 | 23.69 | 23.74 | 864,071 | -0.34(-1.41%) |
Oct 16, 2020 | 23.42 | 24.73 | 22.70 | 24.08 | 984,100 | +1.18(+5.15%) |
Oct 15, 2020 | 22.16 | 23.00 | 21.50 | 22.90 | 1,094,755 | +0.00(+0.00%) |
Oct 14, 2020 | 23.63 | 25.00 | 22.69 | 22.90 | 1,737,802 | -0.56(-2.39%) |
Oct 13, 2020 | 23.45 | 23.50 | 22.90 | 23.46 | 334,399 | +0.35(+1.51%) |
Oct 12, 2020 | 23.41 | 23.82 | 23.10 | 23.11 | 503,200 | +0.08(+0.35%) |
Oct 09, 2020 | 22.99 | 23.19 | 22.53 | 23.03 | 400,200 | +0.43(+1.90%) |
Oct 08, 2020 | 23.36 | 23.67 | 22.22 | 22.60 | 671,217 | -0.85(-3.62%) |
Oct 07, 2020 | 22.98 | 23.75 | 22.91 | 23.45 | 705,753 | +0.89(+3.95%) |
Oct 06, 2020 | 22.41 | 23.08 | 21.86 | 22.56 | 1,028,811 | +0.19(+0.85%) |
Oct 05, 2020 | 22.95 | 23.04 | 22.32 | 22.37 | 934,342 | -0.47(-2.06%) |
Oct 02, 2020 | 23.05 | 23.69 | 22.51 | 22.84 | 553,300 | -0.99(-4.15%) |