Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.67 | 31.67 | 31.67 | 219,110 | +0.44(+1.40%) | |
Dec 30, 2020 | 31.10 | 31.55 | 31.05 | 31.24 | 219,110 | +0.09(+0.29%) |
Dec 29, 2020 | 31.33 | 31.52 | 30.91 | 31.15 | 352,275 | -0.04(-0.14%) |
Dec 28, 2020 | 31.12 | 31.40 | 30.95 | 31.19 | 552,053 | +0.23(+0.75%) |
Dec 24, 2020 | 31.06 | 31.06 | 30.65 | 30.96 | 170,946 | +0.09(+0.29%) |
Dec 23, 2020 | 31.33 | 31.71 | 30.83 | 30.87 | 459,924 | -0.32(-1.03%) |
Dec 22, 2020 | 31.24 | 31.31 | 30.94 | 31.19 | 312,216 | -0.13(-0.40%) |
Dec 21, 2020 | 31.55 | 31.64 | 30.93 | 31.32 | 500,324 | -0.46(-1.44%) |
Dec 18, 2020 | 32.70 | 32.71 | 31.67 | 31.77 | 1,395,836 | -0.81(-2.50%) |
Dec 17, 2020 | 33.10 | 33.27 | 32.52 | 32.59 | 439,296 | -0.42(-1.27%) |
Dec 16, 2020 | 33.60 | 33.62 | 32.90 | 33.01 | 353,884 | -0.41(-1.23%) |
Dec 15, 2020 | 32.82 | 33.44 | 32.57 | 33.42 | 429,294 | +0.77(+2.36%) |
Dec 14, 2020 | 33.84 | 33.98 | 32.62 | 32.65 | 458,882 | -0.89(-2.64%) |
Dec 11, 2020 | 33.38 | 33.80 | 33.36 | 33.54 | 488,704 | +0.02(+0.05%) |
Dec 10, 2020 | 33.25 | 33.61 | 33.08 | 33.52 | 472,519 | +0.22(+0.67%) |
Dec 09, 2020 | 32.87 | 33.36 | 32.79 | 33.29 | 355,062 | +0.55(+1.69%) |
Dec 08, 2020 | 32.44 | 32.78 | 32.35 | 32.74 | 420,791 | +0.20(+0.61%) |
Dec 07, 2020 | 32.09 | 32.65 | 32.05 | 32.54 | 407,900 | +0.39(+1.22%) |
Dec 04, 2020 | 32.00 | 32.40 | 31.87 | 32.15 | 252,843 | +0.17(+0.53%) |
Dec 03, 2020 | 32.40 | 32.41 | 31.83 | 31.98 | 575,726 | -0.50(-1.54%) |
Dec 02, 2020 | 32.18 | 32.50 | 31.92 | 32.48 | 259,208 | +0.19(+0.58%) |
Dec 01, 2020 | 32.42 | 32.86 | 32.08 | 32.29 | 299,048 | +0.22(+0.70%) |
Nov 30, 2020 | 32.53 | 32.71 | 32.01 | 32.07 | 528,272 | -0.64(-1.94%) |
Nov 27, 2020 | 33.46 | 33.46 | 32.62 | 32.70 | 175,080 | -0.82(-2.46%) |
Nov 25, 2020 | 33.96 | 33.97 | 33.38 | 33.53 | 530,603 | -0.47(-1.37%) |
Nov 24, 2020 | 33.12 | 34.08 | 32.97 | 33.99 | 320,950 | +1.28(+3.91%) |
Nov 23, 2020 | 32.67 | 32.94 | 32.58 | 32.71 | 266,797 | +0.10(+0.30%) |
Nov 20, 2020 | 32.78 | 32.98 | 32.41 | 32.61 | 537,195 | -0.33(-1.00%) |
Nov 19, 2020 | 33.03 | 33.03 | 32.52 | 32.95 | 393,068 | -0.20(-0.59%) |
Nov 18, 2020 | 33.71 | 33.75 | 33.13 | 33.14 | 864,913 | -0.43(-1.27%) |
Nov 17, 2020 | 33.57 | 33.95 | 33.34 | 33.57 | 424,652 | -0.39(-1.15%) |
Nov 16, 2020 | 33.69 | 33.97 | 33.32 | 33.96 | 540,368 | +0.84(+2.55%) |
Nov 13, 2020 | 32.73 | 33.21 | 32.60 | 33.12 | 578,167 | +0.62(+1.91%) |
Nov 12, 2020 | 32.56 | 32.75 | 32.00 | 32.49 | 628,647 | -0.37(-1.13%) |
Nov 11, 2020 | 33.38 | 33.40 | 32.50 | 32.87 | 408,761 | -0.45(-1.36%) |
Nov 10, 2020 | 31.85 | 33.63 | 31.07 | 33.32 | 741,890 | +1.72(+5.45%) |
Nov 09, 2020 | 31.23 | 32.02 | 30.46 | 31.60 | 663,828 | +2.17(+7.39%) |
Nov 06, 2020 | 29.32 | 30.15 | 29.27 | 29.43 | 265,242 | +0.11(+0.36%) |
Nov 05, 2020 | 29.96 | 30.06 | 29.32 | 29.32 | 345,455 | -0.39(-1.31%) |
Nov 04, 2020 | 30.37 | 30.69 | 29.64 | 29.71 | 508,809 | -0.85(-2.79%) |
Nov 03, 2020 | 30.26 | 30.75 | 30.12 | 30.56 | 371,384 | +0.72(+2.41%) |
Nov 02, 2020 | 29.43 | 29.90 | 29.25 | 29.84 | 390,212 | +0.53(+1.82%) |
Oct 30, 2020 | 28.76 | 29.36 | 28.73 | 29.31 | 422,043 | +0.47(+1.63%) |
Oct 29, 2020 | 28.86 | 29.01 | 28.24 | 28.84 | 659,690 | -0.14(-0.49%) |
Oct 28, 2020 | 30.00 | 30.30 | 28.97 | 28.98 | 851,008 | -1.59(-5.19%) |
Oct 27, 2020 | 30.62 | 30.88 | 30.42 | 30.57 | 405,922 | -0.05(-0.17%) |
Oct 26, 2020 | 30.74 | 30.81 | 30.34 | 30.62 | 370,538 | -0.34(-1.09%) |
Oct 23, 2020 | 31.05 | 31.19 | 30.46 | 30.96 | 377,967 | +0.06(+0.20%) |
Oct 22, 2020 | 30.39 | 31.00 | 30.31 | 30.90 | 452,480 | +0.58(+1.90%) |
Oct 21, 2020 | 30.01 | 30.70 | 30.01 | 30.32 | 287,808 | +0.12(+0.38%) |
Oct 20, 2020 | 29.85 | 30.32 | 29.81 | 30.21 | 350,574 | +0.35(+1.19%) |
Oct 19, 2020 | 30.08 | 30.37 | 29.78 | 29.85 | 442,577 | -0.41(-1.35%) |
Oct 16, 2020 | 30.28 | 30.48 | 30.03 | 30.26 | 220,715 | -0.03(-0.09%) |
Oct 15, 2020 | 29.84 | 30.44 | 29.73 | 30.29 | 220,358 | +0.17(+0.56%) |
Oct 14, 2020 | 30.34 | 30.56 | 29.98 | 30.12 | 261,230 | -0.32(-1.05%) |
Oct 13, 2020 | 30.71 | 30.87 | 30.09 | 30.44 | 383,778 | -0.51(-1.63%) |
Oct 12, 2020 | 30.57 | 31.08 | 30.49 | 30.94 | 284,909 | +0.36(+1.19%) |
Oct 09, 2020 | 30.87 | 30.91 | 30.41 | 30.58 | 386,196 | -0.19(-0.61%) |
Oct 08, 2020 | 30.74 | 31.00 | 30.53 | 30.77 | 240,846 | +0.08(+0.26%) |
Oct 07, 2020 | 30.88 | 31.06 | 30.45 | 30.69 | 332,463 | -0.15(-0.49%) |
Oct 06, 2020 | 30.43 | 31.26 | 30.29 | 30.84 | 475,593 | +0.41(+1.34%) |
Oct 05, 2020 | 30.18 | 30.47 | 29.91 | 30.43 | 318,346 | +0.36(+1.21%) |
Oct 02, 2020 | 29.27 | 30.21 | 29.27 | 30.06 | 311,797 | +0.59(+1.99%) |