Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.72 | 30.72 | 30.72 | 87,945 | -0.16(-0.52%) | |
Dec 30, 2020 | 31.02 | 31.23 | 30.88 | 30.88 | 87,945 | -0.09(-0.29%) |
Dec 29, 2020 | 30.98 | 31.28 | 30.96 | 30.97 | 99,335 | -0.11(-0.35%) |
Dec 28, 2020 | 30.87 | 31.19 | 30.73 | 31.08 | 124,236 | +0.47(+1.54%) |
Dec 24, 2020 | 30.47 | 30.68 | 30.30 | 30.61 | 67,300 | +0.22(+0.72%) |
Dec 23, 2020 | 30.38 | 30.62 | 30.26 | 30.39 | 217,622 | +0.47(+1.57%) |
Dec 22, 2020 | 30.46 | 30.46 | 29.90 | 29.92 | 162,087 | -0.58(-1.90%) |
Dec 21, 2020 | 30.76 | 30.79 | 30.50 | 30.50 | 132,965 | -0.80(-2.56%) |
Dec 18, 2020 | 31.03 | 31.51 | 30.96 | 31.30 | 296,500 | +0.46(+1.49%) |
Dec 17, 2020 | 31.10 | 31.10 | 30.66 | 30.84 | 117,495 | +0.01(+0.03%) |
Dec 16, 2020 | 30.97 | 31.45 | 30.59 | 30.83 | 269,544 | -0.24(-0.77%) |
Dec 15, 2020 | 31.11 | 31.16 | 30.91 | 31.07 | 106,040 | +0.26(+0.84%) |
Dec 14, 2020 | 31.08 | 31.41 | 30.81 | 30.81 | 182,756 | -0.02(-0.06%) |
Dec 11, 2020 | 30.65 | 31.15 | 30.60 | 30.83 | 170,100 | +0.18(+0.59%) |
Dec 10, 2020 | 30.22 | 31.06 | 30.07 | 30.65 | 320,412 | +0.58(+1.93%) |
Dec 09, 2020 | 30.67 | 30.67 | 29.90 | 30.07 | 166,793 | -0.61(-1.99%) |
Dec 08, 2020 | 30.78 | 30.99 | 30.56 | 30.68 | 248,695 | -0.77(-2.45%) |
Dec 07, 2020 | 31.30 | 31.46 | 30.90 | 31.45 | 203,011 | -0.50(-1.56%) |
Dec 04, 2020 | 31.84 | 32.20 | 31.68 | 31.95 | 253,300 | +0.11(+0.35%) |
Dec 03, 2020 | 32.25 | 32.25 | 31.76 | 31.84 | 166,146 | -0.46(-1.42%) |
Dec 02, 2020 | 32.01 | 32.79 | 32.01 | 32.30 | 196,631 | +0.49(+1.54%) |
Dec 01, 2020 | 32.80 | 32.80 | 31.68 | 31.81 | 163,313 | -0.04(-0.13%) |
Nov 30, 2020 | 32.58 | 32.78 | 31.68 | 31.85 | 325,072 | -2.15(-6.32%) |
Nov 27, 2020 | 34.06 | 34.20 | 33.90 | 34.00 | 65,000 | -0.10(-0.29%) |
Nov 25, 2020 | 34.09 | 34.25 | 33.69 | 34.10 | 128,400 | +0.09(+0.26%) |
Nov 24, 2020 | 34.00 | 34.07 | 33.80 | 34.01 | 211,741 | +0.27(+0.80%) |
Nov 23, 2020 | 33.08 | 33.83 | 33.08 | 33.74 | 227,647 | +1.05(+3.21%) |
Nov 20, 2020 | 32.45 | 32.75 | 32.25 | 32.69 | 160,400 | -0.11(-0.34%) |
Nov 19, 2020 | 32.65 | 32.87 | 32.37 | 32.80 | 228,891 | +0.33(+1.02%) |
Nov 18, 2020 | 32.87 | 32.97 | 32.46 | 32.47 | 89,788 | -0.41(-1.25%) |
Nov 17, 2020 | 32.48 | 32.98 | 32.38 | 32.88 | 123,512 | +0.98(+3.07%) |
Nov 16, 2020 | 31.66 | 32.00 | 31.54 | 31.90 | 128,607 | +0.66(+2.11%) |
Nov 13, 2020 | 31.30 | 31.43 | 31.14 | 31.24 | 109,600 | -0.49(-1.54%) |
Nov 12, 2020 | 32.19 | 32.30 | 31.51 | 31.73 | 103,546 | -0.95(-2.91%) |
Nov 11, 2020 | 32.97 | 33.00 | 32.54 | 32.68 | 207,502 | +0.00(+0.00%) |
Nov 10, 2020 | 32.43 | 32.97 | 32.15 | 32.68 | 161,184 | +0.07(+0.21%) |
Nov 09, 2020 | 31.55 | 33.00 | 31.03 | 32.61 | 374,051 | +2.78(+9.32%) |
Nov 06, 2020 | 29.92 | 29.95 | 29.78 | 29.83 | 93,800 | -0.03(-0.10%) |
Nov 05, 2020 | 29.95 | 30.14 | 29.77 | 29.86 | 77,747 | -0.09(-0.30%) |
Nov 04, 2020 | 29.65 | 30.26 | 29.58 | 29.95 | 136,534 | +0.12(+0.40%) |
Nov 03, 2020 | 29.36 | 29.91 | 29.36 | 29.83 | 162,874 | +0.81(+2.79%) |
Nov 02, 2020 | 28.72 | 29.03 | 28.49 | 29.02 | 181,301 | +0.56(+1.97%) |
Oct 30, 2020 | 27.94 | 28.46 | 27.94 | 28.46 | 138,100 | +0.26(+0.92%) |
Oct 29, 2020 | 28.15 | 28.20 | 27.67 | 28.20 | 88,601 | +0.15(+0.53%) |
Oct 28, 2020 | 28.46 | 28.49 | 28.04 | 28.05 | 101,965 | -1.15(-3.94%) |
Oct 27, 2020 | 29.01 | 29.39 | 29.01 | 29.20 | 79,486 | -0.07(-0.24%) |
Oct 26, 2020 | 29.16 | 29.31 | 29.02 | 29.27 | 59,193 | -0.34(-1.15%) |
Oct 23, 2020 | 29.44 | 29.81 | 29.41 | 29.61 | 136,200 | +1.26(+4.44%) |
Oct 22, 2020 | 28.09 | 28.36 | 28.03 | 28.35 | 183,756 | +0.12(+0.43%) |
Oct 21, 2020 | 28.35 | 28.41 | 28.17 | 28.23 | 63,121 | -0.11(-0.39%) |
Oct 20, 2020 | 28.30 | 28.41 | 28.13 | 28.34 | 77,731 | +0.03(+0.11%) |
Oct 19, 2020 | 28.51 | 28.61 | 28.28 | 28.31 | 60,189 | -0.01(-0.04%) |
Oct 16, 2020 | 28.47 | 28.47 | 28.24 | 28.32 | 85,400 | -0.20(-0.70%) |
Oct 15, 2020 | 28.33 | 28.55 | 28.21 | 28.52 | 60,989 | -0.14(-0.49%) |
Oct 14, 2020 | 29.00 | 29.08 | 28.66 | 28.66 | 147,656 | -0.92(-3.11%) |
Oct 13, 2020 | 29.54 | 29.70 | 29.50 | 29.58 | 79,049 | +0.00(+0.00%) |
Oct 12, 2020 | 29.57 | 29.62 | 29.38 | 29.58 | 81,597 | +0.26(+0.89%) |
Oct 09, 2020 | 29.45 | 29.50 | 29.25 | 29.32 | 105,100 | -0.32(-1.08%) |
Oct 08, 2020 | 29.34 | 29.70 | 29.20 | 29.64 | 126,806 | +0.48(+1.65%) |
Oct 07, 2020 | 29.32 | 29.32 | 29.03 | 29.16 | 90,898 | -0.03(-0.10%) |
Oct 06, 2020 | 29.32 | 29.58 | 29.17 | 29.19 | 131,413 | -0.25(-0.85%) |
Oct 05, 2020 | 29.08 | 29.44 | 29.04 | 29.44 | 141,633 | +0.30(+1.03%) |
Oct 02, 2020 | 28.97 | 29.45 | 28.97 | 29.14 | 117,900 | -0.29(-0.99%) |