Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.89 | 32.89 | 32.89 | 212,168 | -0.38(-1.14%) | |
Dec 30, 2020 | 33.14 | 33.75 | 32.91 | 33.27 | 212,168 | +0.31(+0.93%) |
Dec 29, 2020 | 33.79 | 33.79 | 32.72 | 32.96 | 209,965 | -0.67(-1.99%) |
Dec 28, 2020 | 34.14 | 34.34 | 33.56 | 33.63 | 234,275 | -0.10(-0.30%) |
Dec 24, 2020 | 33.36 | 33.88 | 33.11 | 33.73 | 95,690 | +0.49(+1.47%) |
Dec 23, 2020 | 33.26 | 33.88 | 33.21 | 33.24 | 282,808 | +0.22(+0.66%) |
Dec 22, 2020 | 32.43 | 33.10 | 32.25 | 33.02 | 227,377 | +0.51(+1.56%) |
Dec 21, 2020 | 31.66 | 32.68 | 31.33 | 32.52 | 231,762 | -0.02(-0.06%) |
Dec 18, 2020 | 33.34 | 33.81 | 32.40 | 32.53 | 768,735 | -0.63(-1.91%) |
Dec 17, 2020 | 32.97 | 33.25 | 32.33 | 33.17 | 237,950 | +0.44(+1.35%) |
Dec 16, 2020 | 32.97 | 32.99 | 32.61 | 32.72 | 262,565 | -0.12(-0.36%) |
Dec 15, 2020 | 31.89 | 32.87 | 31.81 | 32.84 | 380,059 | +1.36(+4.31%) |
Dec 14, 2020 | 32.55 | 32.75 | 31.32 | 31.48 | 358,726 | -0.13(-0.40%) |
Dec 11, 2020 | 30.88 | 31.64 | 30.64 | 31.61 | 293,710 | +0.47(+1.51%) |
Dec 10, 2020 | 31.65 | 31.80 | 30.99 | 31.14 | 299,190 | -0.95(-2.96%) |
Dec 09, 2020 | 31.86 | 32.57 | 31.86 | 32.09 | 198,761 | +0.41(+1.28%) |
Dec 08, 2020 | 31.16 | 32.09 | 31.16 | 31.68 | 223,501 | +0.05(+0.17%) |
Dec 07, 2020 | 31.82 | 31.89 | 31.29 | 31.63 | 153,972 | -0.22(-0.68%) |
Dec 04, 2020 | 31.10 | 31.89 | 31.00 | 31.85 | 239,835 | +1.19(+3.89%) |
Dec 03, 2020 | 30.69 | 30.99 | 30.35 | 30.65 | 178,839 | +0.12(+0.38%) |
Dec 02, 2020 | 30.52 | 30.91 | 30.26 | 30.54 | 280,616 | -0.08(-0.27%) |
Dec 01, 2020 | 30.76 | 31.06 | 30.28 | 30.62 | 279,079 | +0.45(+1.50%) |
Nov 30, 2020 | 31.65 | 31.65 | 29.99 | 30.16 | 376,113 | -1.73(-5.41%) |
Nov 27, 2020 | 31.58 | 32.05 | 31.48 | 31.89 | 119,032 | +0.05(+0.17%) |
Nov 25, 2020 | 32.05 | 32.41 | 31.33 | 31.84 | 222,688 | -0.65(-2.00%) |
Nov 24, 2020 | 31.31 | 32.75 | 31.29 | 32.49 | 413,842 | +1.53(+4.93%) |
Nov 23, 2020 | 29.56 | 31.09 | 29.45 | 30.96 | 583,592 | +1.61(+5.48%) |
Nov 20, 2020 | 29.79 | 30.15 | 29.00 | 29.35 | 248,685 | -0.65(-2.17%) |
Nov 19, 2020 | 30.22 | 30.34 | 29.53 | 30.00 | 251,144 | -0.32(-1.04%) |
Nov 18, 2020 | 30.53 | 30.97 | 30.28 | 30.32 | 363,607 | -0.09(-0.30%) |
Nov 17, 2020 | 29.56 | 30.78 | 28.94 | 30.41 | 470,842 | +0.62(+2.09%) |
Nov 16, 2020 | 29.17 | 30.81 | 28.97 | 29.79 | 492,332 | +1.16(+4.04%) |
Nov 13, 2020 | 27.50 | 28.82 | 27.50 | 28.63 | 339,509 | +1.48(+5.46%) |
Nov 12, 2020 | 27.42 | 27.52 | 26.67 | 27.15 | 295,723 | -0.48(-1.73%) |
Nov 11, 2020 | 27.91 | 27.92 | 27.13 | 27.62 | 298,796 | -0.06(-0.23%) |
Nov 10, 2020 | 26.90 | 27.81 | 26.51 | 27.69 | 486,313 | +1.24(+4.68%) |
Nov 09, 2020 | 26.17 | 27.12 | 25.73 | 26.45 | 500,516 | +1.64(+6.59%) |
Nov 06, 2020 | 25.76 | 26.18 | 24.75 | 24.81 | 386,975 | -0.90(-3.48%) |
Nov 05, 2020 | 25.27 | 26.25 | 25.04 | 25.71 | 231,171 | +0.73(+2.94%) |
Nov 04, 2020 | 25.93 | 26.03 | 24.81 | 24.97 | 271,964 | -1.24(-4.71%) |
Nov 03, 2020 | 25.88 | 26.35 | 25.41 | 26.21 | 258,343 | +0.88(+3.46%) |
Nov 02, 2020 | 24.81 | 25.35 | 24.46 | 25.33 | 368,436 | +1.18(+4.89%) |
Oct 30, 2020 | 23.45 | 24.37 | 23.28 | 24.15 | 532,090 | +0.49(+2.08%) |
Oct 29, 2020 | 24.04 | 24.14 | 23.47 | 23.66 | 624,818 | -0.45(-1.86%) |
Oct 28, 2020 | 25.46 | 25.77 | 24.06 | 24.11 | 696,171 | -2.23(-8.46%) |
Oct 27, 2020 | 25.92 | 26.43 | 25.76 | 26.34 | 466,211 | +0.57(+2.22%) |
Oct 26, 2020 | 26.27 | 26.68 | 25.35 | 25.76 | 1,100,261 | -1.10(-4.10%) |
Oct 23, 2020 | 28.11 | 28.21 | 26.50 | 26.86 | 1,010,335 | -2.69(-9.12%) |
Oct 22, 2020 | 29.01 | 29.62 | 28.47 | 29.56 | 449,330 | +0.66(+2.29%) |
Oct 21, 2020 | 29.09 | 29.41 | 28.84 | 28.90 | 199,396 | -0.20(-0.68%) |
Oct 20, 2020 | 29.23 | 29.58 | 28.97 | 29.09 | 258,283 | +0.17(+0.59%) |
Oct 19, 2020 | 29.97 | 30.17 | 28.91 | 28.92 | 471,509 | -0.98(-3.29%) |
Oct 16, 2020 | 30.01 | 30.39 | 29.80 | 29.91 | 276,602 | -0.21(-0.71%) |
Oct 15, 2020 | 28.96 | 30.30 | 28.93 | 30.12 | 297,881 | +0.62(+2.09%) |
Oct 14, 2020 | 29.67 | 30.09 | 29.21 | 29.50 | 288,584 | -0.19(-0.63%) |
Oct 13, 2020 | 29.61 | 30.14 | 29.39 | 29.69 | 456,491 | -0.31(-1.04%) |
Oct 12, 2020 | 30.32 | 30.67 | 29.70 | 30.01 | 390,260 | -0.19(-0.62%) |
Oct 09, 2020 | 30.62 | 31.12 | 30.05 | 30.19 | 923,981 | -0.04(-0.12%) |
Oct 08, 2020 | 30.22 | 30.66 | 29.56 | 30.23 | 344,363 | +0.29(+0.96%) |
Oct 07, 2020 | 29.40 | 30.39 | 29.37 | 29.94 | 586,937 | +0.76(+2.61%) |
Oct 06, 2020 | 30.01 | 30.21 | 29.09 | 29.18 | 764,079 | -0.48(-1.63%) |
Oct 05, 2020 | 28.42 | 30.07 | 28.30 | 29.67 | 1,226,238 | +1.60(+5.71%) |
Oct 02, 2020 | 26.45 | 28.53 | 26.45 | 28.06 | 806,570 | +0.99(+3.67%) |