Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.57 | 31.57 | 31.57 | 411,727 | +0.26(+0.82%) | |
Dec 30, 2020 | 31.17 | 31.46 | 31.17 | 31.32 | 411,727 | +0.25(+0.80%) |
Dec 29, 2020 | 31.55 | 31.55 | 30.98 | 31.07 | 75,402 | -0.30(-0.97%) |
Dec 28, 2020 | 31.53 | 31.66 | 31.29 | 31.37 | 137,290 | +0.08(+0.26%) |
Dec 24, 2020 | 31.41 | 31.42 | 31.03 | 31.29 | 61,995 | -0.07(-0.22%) |
Dec 23, 2020 | 30.82 | 31.43 | 30.82 | 31.36 | 158,379 | +0.70(+2.27%) |
Dec 22, 2020 | 30.97 | 30.98 | 30.65 | 30.66 | 96,697 | -0.22(-0.71%) |
Dec 21, 2020 | 30.77 | 30.96 | 30.39 | 30.88 | 193,907 | +0.16(+0.54%) |
Dec 18, 2020 | 31.09 | 31.10 | 30.58 | 30.72 | 73,202 | -0.34(-1.09%) |
Dec 17, 2020 | 31.14 | 31.14 | 30.82 | 31.06 | 108,229 | -0.05(-0.15%) |
Dec 16, 2020 | 31.15 | 31.16 | 30.94 | 31.10 | 307,330 | +0.06(+0.21%) |
Dec 15, 2020 | 30.61 | 31.06 | 30.52 | 31.04 | 92,404 | +0.66(+2.17%) |
Dec 14, 2020 | 30.99 | 31.12 | 30.38 | 30.38 | 49,486 | -0.20(-0.66%) |
Dec 11, 2020 | 30.55 | 30.78 | 30.36 | 30.58 | 47,745 | -0.27(-0.86%) |
Dec 10, 2020 | 30.42 | 30.88 | 30.36 | 30.84 | 181,904 | +0.20(+0.66%) |
Dec 09, 2020 | 30.65 | 30.87 | 30.50 | 30.64 | 133,013 | +0.13(+0.42%) |
Dec 08, 2020 | 30.22 | 30.56 | 30.22 | 30.52 | 170,473 | +0.04(+0.12%) |
Dec 07, 2020 | 30.52 | 30.60 | 30.33 | 30.48 | 100,925 | -0.28(-0.92%) |
Dec 04, 2020 | 30.38 | 30.77 | 30.38 | 30.76 | 88,279 | +0.61(+2.03%) |
Dec 03, 2020 | 30.03 | 30.35 | 29.91 | 30.15 | 145,953 | +0.17(+0.58%) |
Dec 02, 2020 | 29.46 | 30.06 | 29.46 | 29.98 | 180,610 | +0.36(+1.21%) |
Dec 01, 2020 | 29.59 | 29.84 | 29.44 | 29.62 | 672,323 | +0.66(+2.28%) |
Nov 30, 2020 | 29.78 | 29.81 | 28.93 | 28.96 | 121,037 | -0.92(-3.09%) |
Nov 27, 2020 | 30.15 | 30.15 | 29.77 | 29.88 | 60,965 | -0.28(-0.92%) |
Nov 25, 2020 | 30.34 | 30.34 | 29.86 | 30.16 | 105,541 | -0.35(-1.14%) |
Nov 24, 2020 | 29.91 | 30.53 | 29.90 | 30.51 | 208,946 | +1.10(+3.73%) |
Nov 23, 2020 | 29.14 | 29.48 | 29.08 | 29.41 | 92,554 | +0.59(+2.03%) |
Nov 20, 2020 | 28.87 | 28.92 | 28.61 | 28.82 | 453,743 | -0.17(-0.60%) |
Nov 19, 2020 | 28.84 | 29.03 | 28.62 | 29.00 | 73,797 | +0.06(+0.22%) |
Nov 18, 2020 | 29.46 | 29.69 | 28.93 | 28.93 | 313,496 | -0.35(-1.19%) |
Nov 17, 2020 | 28.94 | 29.36 | 28.66 | 29.28 | 291,703 | -0.08(-0.28%) |
Nov 16, 2020 | 29.27 | 29.47 | 28.99 | 29.36 | 498,630 | +0.89(+3.12%) |
Nov 13, 2020 | 28.03 | 28.57 | 28.03 | 28.47 | 129,578 | +0.71(+2.57%) |
Nov 12, 2020 | 28.01 | 28.10 | 27.49 | 27.76 | 58,794 | -0.58(-2.03%) |
Nov 11, 2020 | 29.01 | 29.01 | 28.13 | 28.34 | 136,278 | -0.41(-1.43%) |
Nov 10, 2020 | 28.55 | 28.92 | 28.40 | 28.75 | 237,060 | +0.26(+0.90%) |
Nov 09, 2020 | 27.60 | 29.01 | 27.60 | 28.49 | 142,357 | +2.78(+10.82%) |
Nov 06, 2020 | 26.32 | 26.36 | 25.67 | 25.71 | 97,238 | -0.45(-1.71%) |
Nov 05, 2020 | 25.56 | 26.30 | 25.56 | 26.16 | 75,040 | +0.79(+3.09%) |
Nov 04, 2020 | 25.78 | 25.92 | 25.15 | 25.37 | 168,078 | -0.92(-3.51%) |
Nov 03, 2020 | 25.99 | 26.43 | 25.99 | 26.30 | 90,173 | +0.68(+2.64%) |
Nov 02, 2020 | 25.35 | 25.70 | 25.12 | 25.62 | 103,116 | +0.64(+2.57%) |
Oct 30, 2020 | 24.64 | 25.01 | 24.53 | 24.98 | 123,350 | +0.16(+0.63%) |
Oct 29, 2020 | 24.30 | 24.96 | 24.00 | 24.82 | 94,930 | +0.45(+1.84%) |
Oct 28, 2020 | 24.45 | 24.71 | 24.27 | 24.37 | 189,670 | -0.54(-2.17%) |
Oct 27, 2020 | 25.73 | 25.73 | 24.91 | 24.91 | 40,581 | -0.84(-3.27%) |
Oct 26, 2020 | 26.00 | 26.00 | 25.48 | 25.76 | 100,028 | -0.59(-2.26%) |
Oct 23, 2020 | 26.24 | 26.45 | 26.04 | 26.35 | 75,059 | +0.26(+0.98%) |
Oct 22, 2020 | 25.35 | 26.10 | 25.35 | 26.09 | 83,991 | +0.71(+2.81%) |
Oct 21, 2020 | 25.32 | 25.56 | 25.28 | 25.38 | 83,608 | +0.05(+0.22%) |
Oct 20, 2020 | 25.20 | 25.67 | 25.20 | 25.33 | 125,513 | +0.35(+1.39%) |
Oct 19, 2020 | 25.39 | 25.54 | 24.98 | 24.98 | 88,001 | -0.31(-1.23%) |
Oct 16, 2020 | 25.29 | 25.47 | 25.06 | 25.29 | 70,798 | -0.01(-0.04%) |
Oct 15, 2020 | 24.64 | 25.30 | 24.64 | 25.30 | 91,852 | +0.38(+1.54%) |
Oct 14, 2020 | 25.12 | 25.34 | 24.91 | 24.91 | 103,107 | -0.18(-0.73%) |
Oct 13, 2020 | 25.53 | 25.56 | 25.08 | 25.10 | 65,265 | -0.55(-2.14%) |
Oct 12, 2020 | 25.34 | 25.70 | 25.31 | 25.65 | 72,261 | +0.34(+1.34%) |
Oct 09, 2020 | 25.59 | 25.63 | 25.19 | 25.31 | 96,910 | -0.09(-0.36%) |
Oct 08, 2020 | 25.18 | 25.45 | 25.14 | 25.40 | 105,653 | +0.41(+1.65%) |
Oct 07, 2020 | 24.76 | 25.23 | 24.76 | 24.99 | 111,047 | +0.49(+2.02%) |
Oct 06, 2020 | 24.80 | 25.29 | 24.42 | 24.49 | 186,407 | -0.09(-0.35%) |
Oct 05, 2020 | 24.13 | 24.64 | 24.13 | 24.58 | 191,065 | +0.69(+2.89%) |
Oct 02, 2020 | 22.97 | 24.00 | 22.97 | 23.89 | 106,853 | +0.55(+2.35%) |