Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.17 | 31.17 | 31.17 | 89,461 | +0.21(+0.68%) | |
Dec 30, 2020 | 30.68 | 31.08 | 30.42 | 30.95 | 89,461 | +0.50(+1.63%) |
Dec 29, 2020 | 31.24 | 31.24 | 30.20 | 30.46 | 134,132 | -0.79(-2.52%) |
Dec 28, 2020 | 30.74 | 31.35 | 30.54 | 31.24 | 161,313 | +0.54(+1.76%) |
Dec 24, 2020 | 30.90 | 30.90 | 30.20 | 30.70 | 52,605 | +0.05(+0.18%) |
Dec 23, 2020 | 29.99 | 30.77 | 29.97 | 30.65 | 80,965 | +0.77(+2.58%) |
Dec 22, 2020 | 30.25 | 30.25 | 29.59 | 29.88 | 136,487 | -0.32(-1.06%) |
Dec 21, 2020 | 30.56 | 30.62 | 29.82 | 30.20 | 133,516 | -0.30(-0.99%) |
Dec 18, 2020 | 30.90 | 31.22 | 30.25 | 30.50 | 622,098 | -0.32(-1.04%) |
Dec 17, 2020 | 30.99 | 31.19 | 30.62 | 30.82 | 120,948 | -0.14(-0.44%) |
Dec 16, 2020 | 31.25 | 31.25 | 29.78 | 30.96 | 116,344 | -0.08(-0.27%) |
Dec 15, 2020 | 31.00 | 31.31 | 30.60 | 31.04 | 150,611 | +0.44(+1.44%) |
Dec 14, 2020 | 31.15 | 31.15 | 30.37 | 30.60 | 133,526 | +0.06(+0.18%) |
Dec 11, 2020 | 30.74 | 31.16 | 30.41 | 30.55 | 139,153 | -0.57(-1.83%) |
Dec 10, 2020 | 30.82 | 31.21 | 30.42 | 31.12 | 93,995 | -0.05(-0.18%) |
Dec 09, 2020 | 31.24 | 31.50 | 30.75 | 31.17 | 265,052 | +0.34(+1.11%) |
Dec 08, 2020 | 30.16 | 30.94 | 30.11 | 30.83 | 205,699 | +0.22(+0.73%) |
Dec 07, 2020 | 30.37 | 30.94 | 29.98 | 30.60 | 220,850 | -0.13(-0.42%) |
Dec 04, 2020 | 30.71 | 30.89 | 30.37 | 30.73 | 178,771 | +0.46(+1.51%) |
Dec 03, 2020 | 30.08 | 30.50 | 29.48 | 30.27 | 407,963 | +0.52(+1.76%) |
Dec 02, 2020 | 29.04 | 29.90 | 29.04 | 29.75 | 239,153 | +0.72(+2.49%) |
Dec 01, 2020 | 29.48 | 29.77 | 28.48 | 29.03 | 344,160 | +0.27(+0.96%) |
Nov 30, 2020 | 29.85 | 30.04 | 28.59 | 28.75 | 232,357 | -1.46(-4.82%) |
Nov 27, 2020 | 30.19 | 30.93 | 29.64 | 30.21 | 89,385 | -0.25(-0.81%) |
Nov 25, 2020 | 30.61 | 31.14 | 29.70 | 30.46 | 214,132 | -0.98(-3.12%) |
Nov 24, 2020 | 31.11 | 31.86 | 30.52 | 31.44 | 277,744 | +0.92(+3.00%) |
Nov 23, 2020 | 30.47 | 30.77 | 30.09 | 30.52 | 170,372 | +0.49(+1.62%) |
Nov 20, 2020 | 30.37 | 30.69 | 29.74 | 30.03 | 253,423 | -0.71(-2.32%) |
Nov 19, 2020 | 30.42 | 30.80 | 29.96 | 30.75 | 180,590 | +0.18(+0.60%) |
Nov 18, 2020 | 31.36 | 31.36 | 30.29 | 30.57 | 247,718 | -0.47(-1.51%) |
Nov 17, 2020 | 29.92 | 31.12 | 29.52 | 31.03 | 295,508 | +0.33(+1.07%) |
Nov 16, 2020 | 29.32 | 30.71 | 29.32 | 30.70 | 341,294 | +1.85(+6.41%) |
Nov 13, 2020 | 28.52 | 29.15 | 28.52 | 28.85 | 617,514 | +0.32(+1.12%) |
Nov 12, 2020 | 27.79 | 29.03 | 27.72 | 28.53 | 6,199,038 | -0.05(-0.19%) |
Nov 11, 2020 | 29.77 | 30.18 | 27.84 | 28.59 | 511,473 | -1.10(-3.70%) |
Nov 10, 2020 | 29.34 | 31.15 | 28.75 | 29.69 | 946,901 | +0.93(+3.22%) |
Nov 09, 2020 | 26.42 | 29.55 | 26.26 | 28.76 | 750,530 | +3.66(+14.60%) |
Nov 06, 2020 | 25.54 | 27.19 | 24.42 | 25.10 | 1,687,852 | +2.72(+12.16%) |
Nov 05, 2020 | 21.61 | 22.57 | 21.61 | 22.37 | 124,062 | +0.78(+3.61%) |
Nov 04, 2020 | 22.68 | 22.68 | 21.54 | 21.60 | 123,417 | -1.59(-6.87%) |
Nov 03, 2020 | 23.14 | 23.31 | 22.81 | 23.19 | 202,186 | +0.62(+2.76%) |
Nov 02, 2020 | 22.45 | 22.68 | 22.13 | 22.57 | 167,647 | +0.49(+2.24%) |
Oct 30, 2020 | 21.79 | 22.32 | 21.73 | 22.07 | 122,891 | +0.15(+0.67%) |
Oct 29, 2020 | 21.49 | 22.07 | 20.41 | 21.93 | 158,440 | +0.54(+2.53%) |
Oct 28, 2020 | 20.92 | 21.52 | 20.61 | 21.39 | 236,780 | +0.21(+1.00%) |
Oct 27, 2020 | 22.31 | 22.50 | 21.12 | 21.17 | 120,460 | -0.90(-4.07%) |
Oct 26, 2020 | 22.10 | 22.19 | 21.40 | 22.07 | 129,906 | -0.22(-0.99%) |
Oct 23, 2020 | 22.72 | 22.80 | 21.94 | 22.29 | 109,030 | -0.16(-0.69%) |
Oct 22, 2020 | 21.72 | 22.62 | 21.65 | 22.45 | 193,284 | +0.81(+3.73%) |
Oct 21, 2020 | 21.12 | 21.73 | 21.12 | 21.64 | 182,730 | +0.62(+2.96%) |
Oct 20, 2020 | 21.07 | 21.37 | 20.86 | 21.02 | 125,961 | +0.25(+1.19%) |
Oct 19, 2020 | 21.09 | 21.23 | 20.69 | 20.77 | 118,462 | -0.14(-0.66%) |
Oct 16, 2020 | 20.73 | 21.04 | 20.41 | 20.91 | 84,911 | +0.12(+0.57%) |
Oct 15, 2020 | 19.95 | 20.87 | 19.95 | 20.79 | 114,045 | +0.64(+3.18%) |
Oct 14, 2020 | 20.31 | 21.04 | 20.15 | 20.15 | 62,889 | -0.42(-2.05%) |
Oct 13, 2020 | 20.89 | 21.09 | 20.52 | 20.57 | 124,270 | -0.71(-3.36%) |
Oct 12, 2020 | 20.89 | 21.35 | 20.27 | 21.28 | 93,480 | +0.38(+1.84%) |
Oct 09, 2020 | 21.09 | 21.40 | 20.72 | 20.90 | 77,052 | -0.24(-1.13%) |
Oct 08, 2020 | 21.17 | 21.39 | 20.85 | 21.14 | 123,350 | +0.20(+0.96%) |
Oct 07, 2020 | 20.50 | 21.02 | 20.46 | 20.94 | 195,038 | +0.57(+2.79%) |
Oct 06, 2020 | 20.61 | 21.17 | 19.96 | 20.37 | 112,604 | +0.07(+0.36%) |
Oct 05, 2020 | 20.12 | 20.48 | 19.86 | 20.30 | 133,068 | +0.36(+1.79%) |
Oct 02, 2020 | 18.73 | 19.99 | 18.73 | 19.94 | 128,348 | +0.60(+3.13%) |