Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.25 | 38.25 | 38.25 | 74,879 | -0.18(-0.47%) | |
Dec 30, 2020 | 37.45 | 38.59 | 37.45 | 38.43 | 75,744 | +0.63(+1.67%) |
Dec 29, 2020 | 38.10 | 38.46 | 37.60 | 37.80 | 65,270 | -0.39(-1.02%) |
Dec 28, 2020 | 37.93 | 38.56 | 37.46 | 38.19 | 102,913 | +0.79(+2.12%) |
Dec 24, 2020 | 38.39 | 38.39 | 36.89 | 37.40 | 31,984 | -0.08(-0.20%) |
Dec 23, 2020 | 37.01 | 37.50 | 36.80 | 37.47 | 49,913 | +0.88(+2.40%) |
Dec 22, 2020 | 37.56 | 37.66 | 36.55 | 36.59 | 53,349 | -0.70(-1.88%) |
Dec 21, 2020 | 37.88 | 37.99 | 36.89 | 37.29 | 79,397 | -0.71(-1.87%) |
Dec 18, 2020 | 38.85 | 39.13 | 37.57 | 38.00 | 310,135 | -0.67(-1.72%) |
Dec 17, 2020 | 37.59 | 38.92 | 37.59 | 38.67 | 116,486 | -0.09(-0.24%) |
Dec 16, 2020 | 39.39 | 39.39 | 38.65 | 38.76 | 178,827 | -0.27(-0.69%) |
Dec 15, 2020 | 38.54 | 39.17 | 38.20 | 39.03 | 94,139 | +0.87(+2.28%) |
Dec 14, 2020 | 38.20 | 38.61 | 37.68 | 38.16 | 98,352 | +0.43(+1.14%) |
Dec 11, 2020 | 37.06 | 38.16 | 36.97 | 37.73 | 93,348 | +0.30(+0.81%) |
Dec 10, 2020 | 36.99 | 37.49 | 36.89 | 37.43 | 74,509 | +0.12(+0.32%) |
Dec 09, 2020 | 37.57 | 37.93 | 36.91 | 37.31 | 66,445 | +0.08(+0.20%) |
Dec 08, 2020 | 36.39 | 37.37 | 36.38 | 37.24 | 94,073 | +0.46(+1.26%) |
Dec 07, 2020 | 35.67 | 36.89 | 35.67 | 36.77 | 68,038 | +0.61(+1.68%) |
Dec 04, 2020 | 35.71 | 36.41 | 35.25 | 36.16 | 84,700 | +0.99(+2.81%) |
Dec 03, 2020 | 35.18 | 35.55 | 34.53 | 35.18 | 57,109 | +0.20(+0.58%) |
Dec 02, 2020 | 34.25 | 35.07 | 33.94 | 34.97 | 110,018 | +1.23(+3.65%) |
Dec 01, 2020 | 34.04 | 34.97 | 33.01 | 33.74 | 93,641 | +0.55(+1.65%) |
Nov 30, 2020 | 33.50 | 34.43 | 33.07 | 33.19 | 79,310 | -1.31(-3.79%) |
Nov 27, 2020 | 34.95 | 35.18 | 33.85 | 34.50 | 36,960 | -0.46(-1.30%) |
Nov 25, 2020 | 34.86 | 35.24 | 34.65 | 34.96 | 64,443 | -0.64(-1.80%) |
Nov 24, 2020 | 34.06 | 35.84 | 33.69 | 35.60 | 94,863 | +1.93(+5.74%) |
Nov 23, 2020 | 33.27 | 34.15 | 33.24 | 33.66 | 85,882 | +0.62(+1.89%) |
Nov 20, 2020 | 32.39 | 33.07 | 32.15 | 33.04 | 75,816 | +0.14(+0.41%) |
Nov 19, 2020 | 32.92 | 33.22 | 32.10 | 32.90 | 62,419 | -0.16(-0.49%) |
Nov 18, 2020 | 33.93 | 34.32 | 33.01 | 33.07 | 66,562 | -0.85(-2.51%) |
Nov 17, 2020 | 33.31 | 34.03 | 32.89 | 33.92 | 79,638 | +0.08(+0.25%) |
Nov 16, 2020 | 32.70 | 33.83 | 32.22 | 33.83 | 88,119 | +2.13(+6.71%) |
Nov 13, 2020 | 31.18 | 31.98 | 31.07 | 31.71 | 70,011 | +0.84(+2.74%) |
Nov 12, 2020 | 31.66 | 33.12 | 30.49 | 30.86 | 70,653 | -1.25(-3.89%) |
Nov 11, 2020 | 33.13 | 33.13 | 31.74 | 32.11 | 122,382 | -0.80(-2.44%) |
Nov 10, 2020 | 31.74 | 33.25 | 31.74 | 32.91 | 82,695 | +1.49(+4.76%) |
Nov 09, 2020 | 31.63 | 32.77 | 30.18 | 31.42 | 108,863 | +3.22(+11.40%) |
Nov 06, 2020 | 29.32 | 29.32 | 28.07 | 28.20 | 58,402 | -0.80(-2.76%) |
Nov 05, 2020 | 27.70 | 29.24 | 27.70 | 29.00 | 97,469 | +1.33(+4.82%) |
Nov 04, 2020 | 28.82 | 29.06 | 27.56 | 27.67 | 106,544 | -1.68(-5.72%) |
Nov 03, 2020 | 29.37 | 29.74 | 28.98 | 29.35 | 92,763 | +0.42(+1.46%) |
Nov 02, 2020 | 29.00 | 29.22 | 28.38 | 28.93 | 97,814 | +0.42(+1.48%) |
Oct 30, 2020 | 28.08 | 28.61 | 28.08 | 28.51 | 70,603 | +0.22(+0.78%) |
Oct 29, 2020 | 27.76 | 28.38 | 27.30 | 28.29 | 96,455 | +0.18(+0.63%) |
Oct 28, 2020 | 28.65 | 29.40 | 28.11 | 28.11 | 79,480 | -1.18(-4.03%) |
Oct 27, 2020 | 30.25 | 30.71 | 29.28 | 29.29 | 72,840 | -1.17(-3.85%) |
Oct 26, 2020 | 30.07 | 30.52 | 29.58 | 30.47 | 79,403 | +0.15(+0.50%) |
Oct 23, 2020 | 29.95 | 30.48 | 28.35 | 30.31 | 65,509 | +0.43(+1.44%) |
Oct 22, 2020 | 28.86 | 30.05 | 28.86 | 29.88 | 57,808 | +1.03(+3.57%) |
Oct 21, 2020 | 28.19 | 29.10 | 28.19 | 28.85 | 71,102 | +0.05(+0.18%) |
Oct 20, 2020 | 28.14 | 29.17 | 28.14 | 28.80 | 69,901 | +0.95(+3.39%) |
Oct 19, 2020 | 28.00 | 28.52 | 27.80 | 27.86 | 59,071 | -0.20(-0.72%) |
Oct 16, 2020 | 27.83 | 28.19 | 27.40 | 28.06 | 55,085 | +0.00(+0.00%) |
Oct 15, 2020 | 26.86 | 28.07 | 26.86 | 28.06 | 50,489 | +0.85(+3.13%) |
Oct 14, 2020 | 27.60 | 28.00 | 27.14 | 27.21 | 34,697 | -0.57(-2.04%) |
Oct 13, 2020 | 28.62 | 28.62 | 27.65 | 27.77 | 40,548 | -1.13(-3.91%) |
Oct 12, 2020 | 28.63 | 29.03 | 28.42 | 28.90 | 55,693 | +0.22(+0.76%) |
Oct 09, 2020 | 29.03 | 29.03 | 28.60 | 28.68 | 80,673 | -0.24(-0.82%) |
Oct 08, 2020 | 28.80 | 29.02 | 28.45 | 28.92 | 81,704 | +0.49(+1.72%) |
Oct 07, 2020 | 27.00 | 28.58 | 27.00 | 28.43 | 84,110 | +0.89(+3.22%) |
Oct 06, 2020 | 27.56 | 28.37 | 27.49 | 27.54 | 61,396 | +0.18(+0.65%) |
Oct 05, 2020 | 26.81 | 27.40 | 26.81 | 27.37 | 63,064 | +0.79(+2.99%) |
Oct 02, 2020 | 25.33 | 26.62 | 25.33 | 26.57 | 71,432 | +0.62(+2.41%) |