Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.13 | 34.13 | 34.13 | 513,057 | -0.12(-0.34%) | |
Dec 30, 2020 | 32.43 | 34.45 | 32.43 | 34.24 | 513,057 | +1.86(+5.73%) |
Dec 29, 2020 | 32.55 | 32.78 | 30.98 | 32.39 | 317,672 | +0.11(+0.34%) |
Dec 28, 2020 | 31.58 | 33.04 | 31.54 | 32.28 | 265,859 | +0.66(+2.10%) |
Dec 24, 2020 | 32.99 | 33.00 | 31.46 | 31.62 | 266,140 | -1.33(-4.02%) |
Dec 23, 2020 | 32.93 | 33.96 | 32.29 | 32.94 | 375,838 | +0.26(+0.79%) |
Dec 22, 2020 | 33.63 | 33.65 | 31.84 | 32.68 | 417,965 | -0.97(-2.90%) |
Dec 21, 2020 | 32.75 | 33.77 | 31.86 | 33.66 | 641,771 | +0.63(+1.91%) |
Dec 18, 2020 | 34.80 | 35.24 | 32.95 | 33.03 | 837,798 | -1.88(-5.38%) |
Dec 17, 2020 | 35.58 | 35.97 | 34.70 | 34.91 | 566,222 | -0.41(-1.15%) |
Dec 16, 2020 | 36.55 | 37.10 | 35.08 | 35.31 | 575,550 | -1.17(-3.21%) |
Dec 15, 2020 | 36.95 | 38.18 | 35.61 | 36.48 | 603,294 | -0.34(-0.91%) |
Dec 14, 2020 | 35.97 | 38.11 | 35.51 | 36.82 | 836,115 | +1.33(+3.73%) |
Dec 11, 2020 | 35.70 | 35.70 | 34.00 | 35.49 | 839,594 | -0.76(-2.11%) |
Dec 10, 2020 | 32.29 | 37.07 | 32.07 | 36.25 | 1,541,646 | +3.83(+11.81%) |
Dec 09, 2020 | 31.66 | 33.51 | 31.31 | 32.43 | 667,694 | +1.23(+3.95%) |
Dec 08, 2020 | 29.74 | 31.24 | 29.10 | 31.19 | 593,492 | +1.37(+4.60%) |
Dec 07, 2020 | 29.24 | 30.90 | 28.61 | 29.82 | 740,293 | +0.54(+1.84%) |
Dec 04, 2020 | 29.71 | 29.78 | 28.50 | 29.28 | 581,662 | -0.09(-0.29%) |
Dec 03, 2020 | 28.65 | 30.04 | 28.62 | 29.37 | 667,544 | +0.98(+3.46%) |
Dec 02, 2020 | 26.01 | 29.08 | 26.01 | 28.39 | 766,978 | +2.15(+8.20%) |
Dec 01, 2020 | 26.45 | 27.66 | 26.21 | 26.24 | 407,714 | +0.16(+0.63%) |
Nov 30, 2020 | 27.38 | 27.39 | 25.91 | 26.07 | 677,745 | -1.47(-5.32%) |
Nov 27, 2020 | 26.83 | 28.03 | 26.61 | 27.54 | 231,638 | +0.55(+2.02%) |
Nov 25, 2020 | 26.69 | 27.62 | 26.44 | 26.99 | 455,966 | +0.10(+0.38%) |
Nov 24, 2020 | 26.51 | 28.05 | 26.42 | 26.89 | 948,733 | +0.99(+3.82%) |
Nov 23, 2020 | 23.60 | 25.92 | 23.51 | 25.90 | 834,388 | +2.65(+11.40%) |
Nov 20, 2020 | 23.73 | 24.07 | 23.02 | 23.25 | 199,958 | -0.44(-1.88%) |
Nov 19, 2020 | 23.16 | 23.70 | 22.57 | 23.69 | 405,602 | +0.37(+1.60%) |
Nov 18, 2020 | 24.70 | 24.88 | 23.25 | 23.32 | 382,537 | -1.19(-4.87%) |
Nov 17, 2020 | 23.71 | 24.72 | 22.63 | 24.51 | 357,230 | +0.61(+2.54%) |
Nov 16, 2020 | 23.44 | 24.01 | 23.12 | 23.90 | 607,220 | +1.05(+4.61%) |
Nov 13, 2020 | 21.93 | 23.14 | 21.85 | 22.85 | 306,286 | +0.98(+4.49%) |
Nov 12, 2020 | 22.99 | 23.37 | 21.72 | 21.87 | 412,238 | -1.29(-5.56%) |
Nov 11, 2020 | 22.73 | 23.52 | 22.38 | 23.16 | 594,021 | +0.58(+2.59%) |
Nov 10, 2020 | 24.51 | 24.51 | 22.38 | 22.57 | 567,572 | -1.43(-5.98%) |
Nov 09, 2020 | 25.34 | 25.47 | 23.27 | 24.01 | 569,935 | +0.90(+3.91%) |
Nov 06, 2020 | 22.38 | 23.39 | 22.02 | 23.10 | 342,584 | +0.63(+2.81%) |
Nov 05, 2020 | 22.53 | 23.36 | 22.23 | 22.47 | 459,654 | -0.05(-0.24%) |
Nov 04, 2020 | 23.82 | 24.17 | 22.24 | 22.52 | 688,587 | -1.29(-5.40%) |
Nov 03, 2020 | 25.57 | 25.57 | 23.12 | 23.81 | 579,121 | -1.42(-5.62%) |
Nov 02, 2020 | 24.16 | 25.28 | 23.80 | 25.23 | 874,955 | +1.41(+5.92%) |
Oct 30, 2020 | 23.30 | 24.46 | 23.10 | 23.82 | 3,892,197 | +0.54(+2.31%) |
Oct 29, 2020 | 25.51 | 25.51 | 22.02 | 23.28 | 3,593,674 | -4.67(-16.71%) |
Oct 28, 2020 | 27.90 | 28.29 | 27.40 | 27.95 | 1,053,658 | -0.70(-2.45%) |
Oct 27, 2020 | 29.04 | 29.23 | 28.20 | 28.65 | 472,340 | -0.18(-0.62%) |
Oct 26, 2020 | 28.64 | 28.86 | 28.18 | 28.83 | 731,729 | -0.28(-0.96%) |
Oct 23, 2020 | 28.92 | 29.28 | 28.15 | 29.11 | 445,192 | +0.09(+0.32%) |
Oct 22, 2020 | 28.43 | 29.30 | 27.31 | 29.02 | 591,739 | +0.00(+0.00%) |
Oct 21, 2020 | 29.55 | 29.86 | 28.95 | 29.02 | 300,696 | -0.53(-1.79%) |
Oct 20, 2020 | 28.70 | 29.72 | 28.66 | 29.55 | 313,669 | +1.09(+3.84%) |
Oct 19, 2020 | 29.02 | 29.32 | 28.44 | 28.46 | 271,821 | -0.41(-1.40%) |
Oct 16, 2020 | 29.18 | 29.23 | 28.51 | 28.86 | 272,810 | -0.33(-1.12%) |
Oct 15, 2020 | 28.91 | 29.71 | 28.07 | 29.19 | 416,589 | -0.44(-1.47%) |
Oct 14, 2020 | 29.64 | 30.35 | 29.49 | 29.63 | 378,680 | +0.02(+0.05%) |
Oct 13, 2020 | 30.41 | 30.43 | 29.32 | 29.61 | 399,194 | -1.04(-3.41%) |
Oct 12, 2020 | 31.31 | 31.38 | 30.45 | 30.66 | 272,296 | -0.74(-2.36%) |
Oct 09, 2020 | 32.91 | 32.91 | 30.48 | 31.40 | 472,512 | -1.26(-3.87%) |
Oct 08, 2020 | 32.95 | 33.77 | 32.16 | 32.66 | 281,788 | -0.09(-0.26%) |
Oct 07, 2020 | 34.80 | 34.80 | 32.43 | 32.75 | 692,667 | -1.76(-5.11%) |
Oct 06, 2020 | 37.04 | 37.06 | 34.40 | 34.51 | 282,517 | -1.54(-4.26%) |
Oct 05, 2020 | 35.58 | 37.05 | 35.58 | 36.04 | 385,285 | +1.12(+3.21%) |
Oct 02, 2020 | 32.22 | 35.08 | 32.22 | 34.92 | 585,381 | +1.74(+5.24%) |