Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.21 | 30.21 | 30.21 | 660,127 | -0.19(-0.62%) | |
Dec 30, 2020 | 30.19 | 30.47 | 30.16 | 30.40 | 660,127 | +0.39(+1.30%) |
Dec 29, 2020 | 30.28 | 30.39 | 29.97 | 30.01 | 251,311 | +0.01(+0.03%) |
Dec 28, 2020 | 30.00 | 30.20 | 29.94 | 30.00 | 219,309 | +0.27(+0.91%) |
Dec 24, 2020 | 29.71 | 29.79 | 29.43 | 29.73 | 75,200 | +0.19(+0.64%) |
Dec 23, 2020 | 29.83 | 30.07 | 29.46 | 29.54 | 254,363 | +0.15(+0.51%) |
Dec 22, 2020 | 29.67 | 29.86 | 29.14 | 29.39 | 782,501 | +0.34(+1.17%) |
Dec 21, 2020 | 28.74 | 29.25 | 28.70 | 29.05 | 407,430 | -0.67(-2.25%) |
Dec 18, 2020 | 30.01 | 30.07 | 29.60 | 29.72 | 276,100 | -0.13(-0.44%) |
Dec 17, 2020 | 29.41 | 29.99 | 29.16 | 29.85 | 267,316 | +1.18(+4.12%) |
Dec 16, 2020 | 28.37 | 28.84 | 28.30 | 28.67 | 241,754 | +0.21(+0.74%) |
Dec 15, 2020 | 28.35 | 28.46 | 28.20 | 28.46 | 327,028 | +0.11(+0.39%) |
Dec 14, 2020 | 28.70 | 28.70 | 28.28 | 28.35 | 653,068 | -0.31(-1.08%) |
Dec 11, 2020 | 28.63 | 28.93 | 28.47 | 28.66 | 439,500 | -0.27(-0.93%) |
Dec 10, 2020 | 28.84 | 29.16 | 28.77 | 28.93 | 287,210 | +0.27(+0.94%) |
Dec 09, 2020 | 28.96 | 29.12 | 28.54 | 28.66 | 458,440 | -0.01(-0.03%) |
Dec 08, 2020 | 28.61 | 28.67 | 28.41 | 28.67 | 193,153 | +0.30(+1.06%) |
Dec 07, 2020 | 29.13 | 29.13 | 28.30 | 28.37 | 389,873 | -0.54(-1.87%) |
Dec 04, 2020 | 28.34 | 29.06 | 28.34 | 28.91 | 440,000 | +0.72(+2.55%) |
Dec 03, 2020 | 28.25 | 28.52 | 28.03 | 28.19 | 1,495,007 | +0.20(+0.71%) |
Dec 02, 2020 | 28.25 | 28.34 | 27.64 | 27.99 | 1,291,106 | -0.21(-0.74%) |
Dec 01, 2020 | 27.59 | 28.22 | 27.59 | 28.20 | 729,821 | +1.31(+4.87%) |
Nov 30, 2020 | 27.72 | 28.48 | 26.85 | 26.89 | 872,404 | -0.93(-3.34%) |
Nov 27, 2020 | 27.97 | 28.07 | 27.71 | 27.82 | 289,800 | -0.19(-0.68%) |
Nov 25, 2020 | 28.10 | 28.21 | 27.94 | 28.01 | 501,300 | -0.20(-0.71%) |
Nov 24, 2020 | 27.81 | 28.32 | 27.65 | 28.21 | 435,667 | +0.61(+2.21%) |
Nov 23, 2020 | 27.61 | 27.91 | 27.36 | 27.60 | 404,746 | +0.24(+0.88%) |
Nov 20, 2020 | 27.55 | 27.57 | 27.27 | 27.36 | 107,700 | +0.03(+0.11%) |
Nov 19, 2020 | 27.30 | 27.78 | 27.21 | 27.33 | 256,530 | -0.31(-1.12%) |
Nov 18, 2020 | 27.55 | 27.97 | 27.55 | 27.64 | 285,366 | +0.29(+1.04%) |
Nov 17, 2020 | 27.14 | 27.61 | 27.01 | 27.36 | 281,190 | -0.20(-0.71%) |
Nov 16, 2020 | 27.34 | 27.69 | 27.34 | 27.55 | 1,728,192 | +0.57(+2.11%) |
Nov 13, 2020 | 26.64 | 27.05 | 26.63 | 26.98 | 850,200 | +0.55(+2.08%) |
Nov 12, 2020 | 27.09 | 27.09 | 26.18 | 26.43 | 273,747 | -0.99(-3.61%) |
Nov 11, 2020 | 27.26 | 27.48 | 27.01 | 27.42 | 634,014 | +0.03(+0.11%) |
Nov 10, 2020 | 26.45 | 27.45 | 26.39 | 27.39 | 786,197 | +0.64(+2.39%) |
Nov 09, 2020 | 26.78 | 27.29 | 26.65 | 26.75 | 756,514 | +0.61(+2.33%) |
Nov 06, 2020 | 25.64 | 26.40 | 25.64 | 26.14 | 290,700 | +0.81(+3.20%) |
Nov 05, 2020 | 24.58 | 25.55 | 24.39 | 25.33 | 209,484 | +1.09(+4.50%) |
Nov 04, 2020 | 24.51 | 24.51 | 23.91 | 24.24 | 526,377 | -0.03(-0.12%) |
Nov 03, 2020 | 24.56 | 24.71 | 24.17 | 24.27 | 747,608 | -0.02(-0.08%) |
Nov 02, 2020 | 24.17 | 24.50 | 24.17 | 24.29 | 554,588 | +0.39(+1.63%) |
Oct 30, 2020 | 24.03 | 24.28 | 23.67 | 23.90 | 1,004,100 | -0.13(-0.54%) |
Oct 29, 2020 | 24.09 | 24.38 | 24.00 | 24.03 | 666,471 | -0.01(-0.04%) |
Oct 28, 2020 | 24.46 | 24.46 | 24.03 | 24.04 | 360,859 | -0.65(-2.63%) |
Oct 27, 2020 | 25.28 | 25.30 | 24.59 | 24.69 | 186,501 | -0.16(-0.64%) |
Oct 26, 2020 | 25.15 | 25.26 | 23.89 | 24.85 | 529,472 | -0.65(-2.55%) |
Oct 23, 2020 | 25.49 | 25.83 | 25.26 | 25.50 | 764,700 | -0.04(-0.16%) |
Oct 22, 2020 | 25.07 | 25.61 | 24.39 | 25.54 | 596,239 | +0.44(+1.75%) |
Oct 21, 2020 | 24.37 | 25.18 | 24.37 | 25.10 | 434,630 | +0.76(+3.12%) |
Oct 20, 2020 | 24.08 | 24.40 | 24.00 | 24.34 | 451,865 | +0.30(+1.25%) |
Oct 19, 2020 | 24.18 | 24.29 | 23.94 | 24.04 | 310,428 | +0.15(+0.63%) |
Oct 16, 2020 | 24.02 | 24.06 | 23.75 | 23.89 | 323,000 | +0.15(+0.63%) |
Oct 15, 2020 | 23.35 | 23.83 | 23.33 | 23.74 | 497,995 | +0.12(+0.51%) |
Oct 14, 2020 | 23.75 | 23.82 | 23.55 | 23.62 | 667,836 | -0.18(-0.76%) |
Oct 13, 2020 | 24.22 | 24.22 | 23.40 | 23.80 | 521,919 | -0.37(-1.53%) |
Oct 12, 2020 | 24.27 | 24.29 | 23.93 | 24.17 | 122,739 | +0.13(+0.54%) |
Oct 09, 2020 | 24.10 | 24.27 | 23.83 | 24.04 | 410,500 | +0.32(+1.35%) |
Oct 08, 2020 | 23.46 | 23.75 | 23.41 | 23.72 | 386,996 | +0.18(+0.76%) |
Oct 07, 2020 | 23.69 | 23.76 | 23.48 | 23.54 | 205,239 | -0.03(-0.13%) |
Oct 06, 2020 | 23.96 | 24.08 | 23.51 | 23.57 | 373,281 | -0.58(-2.40%) |
Oct 05, 2020 | 24.40 | 24.40 | 23.92 | 24.15 | 246,023 | +0.10(+0.42%) |
Oct 02, 2020 | 23.87 | 24.26 | 23.76 | 24.05 | 281,700 | +0.03(+0.12%) |