Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.18 | 32.18 | 32.18 | 764,491 | +0.33(+1.05%) | |
Dec 30, 2020 | 31.03 | 32.16 | 31.03 | 31.85 | 764,491 | +0.82(+2.65%) |
Dec 29, 2020 | 31.07 | 31.19 | 30.65 | 31.03 | 599,850 | +0.01(+0.02%) |
Dec 28, 2020 | 31.35 | 31.68 | 30.99 | 31.02 | 397,738 | -0.20(-0.64%) |
Dec 24, 2020 | 31.61 | 31.61 | 30.96 | 31.22 | 249,004 | -0.31(-1.00%) |
Dec 23, 2020 | 30.97 | 31.63 | 30.97 | 31.54 | 730,901 | +0.69(+2.23%) |
Dec 22, 2020 | 30.77 | 31.03 | 30.55 | 30.85 | 732,297 | +0.11(+0.35%) |
Dec 21, 2020 | 30.26 | 31.02 | 29.72 | 30.74 | 1,578,226 | +0.48(+1.59%) |
Dec 18, 2020 | 30.65 | 31.07 | 30.22 | 30.26 | 2,975,787 | -0.05(-0.15%) |
Dec 17, 2020 | 30.21 | 30.43 | 29.14 | 30.31 | 1,031,608 | +0.11(+0.35%) |
Dec 16, 2020 | 30.05 | 30.43 | 29.69 | 30.20 | 1,089,273 | +0.35(+1.19%) |
Dec 15, 2020 | 29.14 | 29.94 | 28.78 | 29.84 | 1,009,184 | +1.12(+3.91%) |
Dec 14, 2020 | 29.40 | 29.40 | 28.07 | 28.72 | 1,060,654 | -0.23(-0.78%) |
Dec 11, 2020 | 29.07 | 29.26 | 28.72 | 28.95 | 736,539 | -0.25(-0.87%) |
Dec 10, 2020 | 27.94 | 29.35 | 27.55 | 29.20 | 1,403,445 | +1.98(+7.29%) |
Dec 09, 2020 | 26.80 | 27.51 | 26.73 | 27.22 | 771,247 | +0.73(+2.75%) |
Dec 08, 2020 | 26.83 | 27.08 | 26.46 | 26.49 | 835,780 | -0.74(-2.70%) |
Dec 07, 2020 | 26.93 | 27.35 | 26.54 | 27.22 | 568,744 | +0.27(+1.02%) |
Dec 04, 2020 | 26.88 | 27.24 | 26.62 | 26.95 | 881,991 | +0.31(+1.15%) |
Dec 03, 2020 | 27.09 | 27.25 | 26.52 | 26.64 | 768,577 | -0.33(-1.21%) |
Dec 02, 2020 | 26.49 | 27.02 | 26.26 | 26.97 | 746,522 | +0.45(+1.69%) |
Dec 01, 2020 | 26.70 | 27.08 | 26.47 | 26.52 | 929,979 | +0.47(+1.80%) |
Nov 30, 2020 | 26.98 | 27.20 | 26.03 | 26.06 | 1,147,889 | -0.94(-3.49%) |
Nov 27, 2020 | 27.35 | 27.48 | 26.62 | 27.00 | 315,446 | -0.56(-2.04%) |
Nov 25, 2020 | 26.96 | 27.58 | 26.38 | 27.56 | 1,200,580 | +0.32(+1.18%) |
Nov 24, 2020 | 26.44 | 27.35 | 26.34 | 27.24 | 1,336,986 | +1.36(+5.24%) |
Nov 23, 2020 | 25.42 | 26.15 | 25.25 | 25.88 | 1,163,853 | +0.79(+3.14%) |
Nov 20, 2020 | 26.10 | 26.11 | 25.05 | 25.09 | 1,193,846 | -1.17(-4.45%) |
Nov 19, 2020 | 26.13 | 26.35 | 25.69 | 26.26 | 1,106,114 | -0.09(-0.33%) |
Nov 18, 2020 | 26.80 | 27.10 | 26.34 | 26.35 | 1,052,024 | -0.35(-1.30%) |
Nov 17, 2020 | 26.33 | 26.88 | 25.98 | 26.70 | 867,473 | +0.01(+0.05%) |
Nov 16, 2020 | 27.16 | 27.22 | 26.44 | 26.68 | 1,074,267 | +0.38(+1.45%) |
Nov 13, 2020 | 25.98 | 26.54 | 25.84 | 26.30 | 647,203 | +0.78(+3.04%) |
Nov 12, 2020 | 25.84 | 26.20 | 25.29 | 25.53 | 858,577 | -0.72(-2.72%) |
Nov 11, 2020 | 26.52 | 26.63 | 25.73 | 26.24 | 701,943 | -0.25(-0.96%) |
Nov 10, 2020 | 25.71 | 26.80 | 25.67 | 26.50 | 1,096,736 | +0.96(+3.77%) |
Nov 09, 2020 | 26.06 | 27.39 | 25.46 | 25.53 | 1,465,643 | +1.07(+4.37%) |
Nov 06, 2020 | 25.09 | 25.22 | 24.33 | 24.46 | 651,841 | -0.35(-1.40%) |
Nov 05, 2020 | 24.96 | 25.33 | 24.74 | 24.81 | 930,116 | +0.09(+0.37%) |
Nov 04, 2020 | 24.31 | 25.06 | 23.69 | 24.72 | 887,865 | -0.07(-0.27%) |
Nov 03, 2020 | 24.71 | 25.26 | 24.50 | 24.79 | 934,065 | +0.70(+2.91%) |
Nov 02, 2020 | 23.50 | 24.15 | 23.33 | 24.09 | 873,214 | +1.05(+4.56%) |
Oct 30, 2020 | 23.21 | 23.54 | 22.61 | 23.04 | 1,666,166 | -0.39(-1.66%) |
Oct 29, 2020 | 23.21 | 23.62 | 22.81 | 23.43 | 1,339,812 | +0.28(+1.23%) |
Oct 28, 2020 | 23.77 | 24.54 | 23.11 | 23.14 | 1,705,895 | -1.14(-4.70%) |
Oct 27, 2020 | 24.78 | 25.04 | 23.37 | 24.28 | 2,384,445 | -0.50(-2.00%) |
Oct 26, 2020 | 24.48 | 24.96 | 24.18 | 24.78 | 1,856,977 | -0.15(-0.61%) |
Oct 23, 2020 | 24.23 | 24.95 | 24.17 | 24.93 | 1,316,606 | +0.83(+3.45%) |
Oct 22, 2020 | 23.29 | 24.10 | 23.16 | 24.10 | 781,217 | +0.80(+3.43%) |
Oct 21, 2020 | 24.38 | 24.42 | 23.27 | 23.30 | 1,069,347 | -1.01(-4.16%) |
Oct 20, 2020 | 23.94 | 24.70 | 23.70 | 24.31 | 1,559,867 | +0.77(+3.25%) |
Oct 19, 2020 | 23.83 | 24.37 | 23.52 | 23.54 | 743,703 | -0.05(-0.22%) |
Oct 16, 2020 | 23.63 | 23.87 | 23.29 | 23.60 | 932,968 | -0.02(-0.08%) |
Oct 15, 2020 | 23.53 | 24.07 | 23.27 | 23.62 | 1,150,194 | -0.17(-0.72%) |
Oct 14, 2020 | 23.86 | 24.21 | 23.76 | 23.79 | 380,077 | -0.09(-0.36%) |
Oct 13, 2020 | 23.96 | 24.00 | 23.49 | 23.87 | 609,940 | -0.09(-0.39%) |
Oct 12, 2020 | 24.14 | 24.26 | 23.72 | 23.97 | 819,679 | -0.07(-0.30%) |
Oct 09, 2020 | 24.36 | 24.42 | 23.86 | 24.04 | 895,558 | +0.18(+0.75%) |
Oct 08, 2020 | 23.57 | 24.09 | 23.47 | 23.86 | 662,700 | +0.45(+1.92%) |
Oct 07, 2020 | 23.15 | 23.61 | 22.99 | 23.41 | 1,205,566 | +0.73(+3.23%) |
Oct 06, 2020 | 23.10 | 23.64 | 22.37 | 22.68 | 2,111,354 | -0.03(-0.12%) |
Oct 05, 2020 | 22.20 | 22.79 | 22.17 | 22.71 | 1,540,935 | +0.69(+3.15%) |
Oct 02, 2020 | 20.71 | 22.18 | 20.67 | 22.01 | 765,306 | +0.76(+3.57%) |