Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.69 | 36.69 | 36.69 | 29,890 | +0.33(+0.90%) | |
Dec 30, 2020 | 36.22 | 36.79 | 35.39 | 36.36 | 29,890 | +0.13(+0.35%) |
Dec 29, 2020 | 36.89 | 36.89 | 36.01 | 36.23 | 56,657 | -0.41(-1.12%) |
Dec 28, 2020 | 36.46 | 37.14 | 36.32 | 36.64 | 51,297 | +0.33(+0.90%) |
Dec 24, 2020 | 36.19 | 36.64 | 35.77 | 36.31 | 30,757 | +0.04(+0.10%) |
Dec 23, 2020 | 35.24 | 36.41 | 35.24 | 36.28 | 65,996 | +1.38(+3.97%) |
Dec 22, 2020 | 35.05 | 35.33 | 34.83 | 34.89 | 79,125 | -0.24(-0.67%) |
Dec 21, 2020 | 35.95 | 36.13 | 34.96 | 35.13 | 93,123 | -0.84(-2.33%) |
Dec 18, 2020 | 36.69 | 37.14 | 35.74 | 35.97 | 273,526 | -0.66(-1.79%) |
Dec 17, 2020 | 36.93 | 36.93 | 36.19 | 36.62 | 92,021 | -0.08(-0.22%) |
Dec 16, 2020 | 37.41 | 37.41 | 36.68 | 36.70 | 122,081 | -0.41(-1.10%) |
Dec 15, 2020 | 36.99 | 37.38 | 36.57 | 37.11 | 63,770 | +0.56(+1.52%) |
Dec 14, 2020 | 36.94 | 37.21 | 36.41 | 36.56 | 62,062 | +0.05(+0.15%) |
Dec 11, 2020 | 36.05 | 36.88 | 36.05 | 36.50 | 59,978 | -0.03(-0.07%) |
Dec 10, 2020 | 36.36 | 36.60 | 36.08 | 36.53 | 52,635 | -0.18(-0.50%) |
Dec 09, 2020 | 36.70 | 37.14 | 36.20 | 36.71 | 57,536 | +0.44(+1.20%) |
Dec 08, 2020 | 35.85 | 36.52 | 35.85 | 36.28 | 67,752 | +0.02(+0.05%) |
Dec 07, 2020 | 36.22 | 36.53 | 35.66 | 36.26 | 95,814 | -0.21(-0.57%) |
Dec 04, 2020 | 35.40 | 37.31 | 35.40 | 36.47 | 62,175 | +1.20(+3.41%) |
Dec 03, 2020 | 35.08 | 35.56 | 34.73 | 35.27 | 62,318 | +0.28(+0.81%) |
Dec 02, 2020 | 34.72 | 35.20 | 34.60 | 34.98 | 66,070 | +0.05(+0.16%) |
Dec 01, 2020 | 34.83 | 35.44 | 34.54 | 34.93 | 80,024 | +0.96(+2.81%) |
Nov 30, 2020 | 35.28 | 35.28 | 33.80 | 33.97 | 106,219 | -1.68(-4.70%) |
Nov 27, 2020 | 36.09 | 36.09 | 34.99 | 35.65 | 31,307 | -0.54(-1.48%) |
Nov 25, 2020 | 36.32 | 36.49 | 35.72 | 36.19 | 57,451 | -0.63(-1.71%) |
Nov 24, 2020 | 36.31 | 37.14 | 35.24 | 36.81 | 115,871 | +1.81(+5.18%) |
Nov 23, 2020 | 34.60 | 35.44 | 34.47 | 35.00 | 89,961 | +0.65(+1.88%) |
Nov 20, 2020 | 33.77 | 34.49 | 33.15 | 34.36 | 76,455 | +0.18(+0.53%) |
Nov 19, 2020 | 33.77 | 34.19 | 33.36 | 34.17 | 57,230 | +0.23(+0.67%) |
Nov 18, 2020 | 34.76 | 34.76 | 33.89 | 33.95 | 52,954 | -0.42(-1.22%) |
Nov 17, 2020 | 34.32 | 34.45 | 33.54 | 34.37 | 70,167 | -0.56(-1.62%) |
Nov 16, 2020 | 34.50 | 35.18 | 34.41 | 34.93 | 54,960 | +1.32(+3.93%) |
Nov 13, 2020 | 33.27 | 33.94 | 33.12 | 33.61 | 62,175 | +0.87(+2.67%) |
Nov 12, 2020 | 32.79 | 33.22 | 29.59 | 32.74 | 66,667 | -0.65(-1.94%) |
Nov 11, 2020 | 34.11 | 34.73 | 32.93 | 33.38 | 60,360 | -1.16(-3.35%) |
Nov 10, 2020 | 33.96 | 34.98 | 33.68 | 34.54 | 62,701 | +1.07(+3.21%) |
Nov 09, 2020 | 31.75 | 35.00 | 31.23 | 33.46 | 90,190 | +4.41(+15.16%) |
Nov 06, 2020 | 30.42 | 30.42 | 28.83 | 29.06 | 67,118 | -1.03(-3.42%) |
Nov 05, 2020 | 29.20 | 30.37 | 29.01 | 30.09 | 35,549 | +0.82(+2.80%) |
Nov 04, 2020 | 30.83 | 30.83 | 29.13 | 29.27 | 42,684 | -2.29(-7.27%) |
Nov 03, 2020 | 31.32 | 31.72 | 30.99 | 31.56 | 58,933 | +0.89(+2.91%) |
Nov 02, 2020 | 30.86 | 30.96 | 30.10 | 30.67 | 65,991 | +0.44(+1.45%) |
Oct 30, 2020 | 29.62 | 30.78 | 29.46 | 30.23 | 59,708 | +0.26(+0.87%) |
Oct 29, 2020 | 29.37 | 30.11 | 28.84 | 29.97 | 33,485 | +0.36(+1.22%) |
Oct 28, 2020 | 29.89 | 30.42 | 29.43 | 29.61 | 44,531 | -0.98(-3.22%) |
Oct 27, 2020 | 31.70 | 31.94 | 30.47 | 30.59 | 36,768 | -1.36(-4.27%) |
Oct 26, 2020 | 31.57 | 32.04 | 31.33 | 31.96 | 68,477 | +0.07(+0.23%) |
Oct 23, 2020 | 31.74 | 32.03 | 31.25 | 31.88 | 79,980 | +0.51(+1.61%) |
Oct 22, 2020 | 30.50 | 31.38 | 30.24 | 31.38 | 44,909 | +1.02(+3.36%) |
Oct 21, 2020 | 30.12 | 30.45 | 30.12 | 30.36 | 24,650 | +0.21(+0.69%) |
Oct 20, 2020 | 29.91 | 30.31 | 29.87 | 30.15 | 36,717 | +0.54(+1.83%) |
Oct 19, 2020 | 30.23 | 30.49 | 29.53 | 29.61 | 30,655 | -0.29(-0.97%) |
Oct 16, 2020 | 29.19 | 30.17 | 29.19 | 29.90 | 95,045 | +0.51(+1.75%) |
Oct 15, 2020 | 28.28 | 29.52 | 27.63 | 29.38 | 54,235 | +0.73(+2.55%) |
Oct 14, 2020 | 29.25 | 29.66 | 28.65 | 28.65 | 35,061 | -0.59(-2.01%) |
Oct 13, 2020 | 29.41 | 30.38 | 29.18 | 29.24 | 26,070 | -1.06(-3.49%) |
Oct 12, 2020 | 29.99 | 30.41 | 29.74 | 30.30 | 44,017 | +0.36(+1.21%) |
Oct 09, 2020 | 30.63 | 30.63 | 29.93 | 29.93 | 60,926 | -0.39(-1.28%) |
Oct 08, 2020 | 30.57 | 30.58 | 30.02 | 30.32 | 55,898 | +0.10(+0.33%) |
Oct 07, 2020 | 29.96 | 30.45 | 29.01 | 30.22 | 78,439 | +0.61(+2.07%) |
Oct 06, 2020 | 29.80 | 30.70 | 29.14 | 29.61 | 55,935 | +0.11(+0.37%) |
Oct 05, 2020 | 29.07 | 29.65 | 28.55 | 29.50 | 76,207 | +0.77(+2.67%) |
Oct 02, 2020 | 27.67 | 29.11 | 27.67 | 28.73 | 56,495 | +0.53(+1.89%) |