Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.95 | 33.95 | 33.95 | 295,607 | +1.04(+3.16%) | |
Dec 30, 2020 | 32.97 | 33.41 | 32.86 | 32.91 | 295,607 | +0.02(+0.06%) |
Dec 29, 2020 | 34.02 | 34.04 | 32.77 | 32.89 | 256,677 | -1.16(-3.41%) |
Dec 28, 2020 | 34.65 | 34.98 | 34.00 | 34.05 | 256,229 | -0.37(-1.07%) |
Dec 24, 2020 | 33.44 | 34.57 | 33.44 | 34.42 | 122,300 | +0.91(+2.72%) |
Dec 23, 2020 | 33.43 | 33.64 | 32.73 | 33.51 | 287,891 | +0.24(+0.72%) |
Dec 22, 2020 | 33.92 | 34.49 | 33.23 | 33.27 | 342,202 | -0.66(-1.95%) |
Dec 21, 2020 | 33.01 | 33.95 | 32.51 | 33.93 | 445,944 | +0.00(+0.00%) |
Dec 18, 2020 | 33.55 | 34.92 | 33.49 | 33.93 | 927,600 | +0.50(+1.50%) |
Dec 17, 2020 | 33.22 | 33.48 | 32.51 | 33.43 | 276,573 | +0.33(+1.00%) |
Dec 16, 2020 | 33.75 | 34.14 | 32.77 | 33.10 | 788,449 | -0.54(-1.61%) |
Dec 15, 2020 | 32.46 | 33.70 | 32.05 | 33.64 | 330,956 | +1.51(+4.70%) |
Dec 14, 2020 | 31.67 | 32.66 | 31.39 | 32.13 | 1,139,640 | +0.67(+2.13%) |
Dec 11, 2020 | 31.44 | 32.09 | 31.14 | 31.46 | 439,500 | -0.20(-0.63%) |
Dec 10, 2020 | 31.22 | 31.71 | 30.87 | 31.66 | 576,676 | +0.16(+0.51%) |
Dec 09, 2020 | 30.28 | 31.80 | 30.28 | 31.50 | 650,326 | +1.20(+3.96%) |
Dec 08, 2020 | 29.00 | 30.35 | 28.99 | 30.30 | 544,436 | +1.08(+3.70%) |
Dec 07, 2020 | 29.25 | 29.59 | 28.62 | 29.22 | 403,903 | -0.04(-0.14%) |
Dec 04, 2020 | 29.10 | 29.47 | 29.05 | 29.26 | 475,100 | +0.33(+1.14%) |
Dec 03, 2020 | 28.54 | 29.11 | 28.46 | 28.93 | 517,495 | +0.32(+1.12%) |
Dec 02, 2020 | 28.59 | 29.04 | 27.97 | 28.61 | 341,953 | -0.03(-0.10%) |
Dec 01, 2020 | 28.90 | 29.25 | 28.41 | 28.64 | 492,746 | +0.01(+0.03%) |
Nov 30, 2020 | 29.48 | 29.89 | 28.57 | 28.63 | 478,401 | -1.28(-4.28%) |
Nov 27, 2020 | 29.25 | 30.34 | 29.18 | 29.91 | 329,700 | +0.65(+2.22%) |
Nov 25, 2020 | 28.86 | 29.41 | 27.85 | 29.26 | 374,100 | +0.19(+0.65%) |
Nov 24, 2020 | 28.56 | 29.09 | 28.34 | 29.07 | 561,077 | +0.70(+2.47%) |
Nov 23, 2020 | 28.13 | 28.63 | 27.84 | 28.37 | 437,477 | +0.44(+1.58%) |
Nov 20, 2020 | 27.86 | 28.26 | 27.63 | 27.93 | 2,239,800 | -0.14(-0.50%) |
Nov 19, 2020 | 28.18 | 28.70 | 27.74 | 28.07 | 312,329 | -0.22(-0.78%) |
Nov 18, 2020 | 28.78 | 28.90 | 27.80 | 28.29 | 324,292 | -0.32(-1.12%) |
Nov 17, 2020 | 28.48 | 29.08 | 28.18 | 28.61 | 377,110 | -0.19(-0.66%) |
Nov 16, 2020 | 29.05 | 29.28 | 28.39 | 28.80 | 461,775 | +0.23(+0.81%) |
Nov 13, 2020 | 27.98 | 28.79 | 27.74 | 28.57 | 492,400 | +0.76(+2.73%) |
Nov 12, 2020 | 27.72 | 28.20 | 27.12 | 27.81 | 369,054 | -0.13(-0.47%) |
Nov 11, 2020 | 27.55 | 28.29 | 27.11 | 27.94 | 370,188 | +0.09(+0.32%) |
Nov 10, 2020 | 27.18 | 28.56 | 27.01 | 27.85 | 579,236 | +1.08(+4.03%) |
Nov 09, 2020 | 27.62 | 28.24 | 26.74 | 26.77 | 590,548 | +0.74(+2.84%) |
Nov 06, 2020 | 25.80 | 26.77 | 25.14 | 26.03 | 1,026,600 | +1.85(+7.65%) |
Nov 05, 2020 | 25.23 | 25.77 | 23.99 | 24.18 | 344,518 | -0.92(-3.67%) |
Nov 04, 2020 | 23.75 | 25.19 | 23.33 | 25.10 | 386,740 | +0.87(+3.59%) |
Nov 03, 2020 | 23.91 | 24.43 | 23.22 | 24.23 | 621,716 | +0.74(+3.15%) |
Nov 02, 2020 | 23.77 | 24.17 | 23.28 | 23.49 | 549,052 | +0.05(+0.21%) |
Oct 30, 2020 | 23.86 | 24.16 | 23.27 | 23.44 | 359,800 | -0.46(-1.92%) |
Oct 29, 2020 | 23.50 | 24.11 | 23.24 | 23.90 | 388,294 | +0.29(+1.23%) |
Oct 28, 2020 | 24.78 | 24.88 | 23.45 | 23.61 | 485,984 | -1.64(-6.50%) |
Oct 27, 2020 | 26.52 | 26.78 | 25.13 | 25.25 | 333,732 | -1.35(-5.08%) |
Oct 26, 2020 | 26.66 | 26.83 | 25.93 | 26.60 | 178,309 | -0.33(-1.23%) |
Oct 23, 2020 | 27.49 | 27.49 | 26.73 | 26.93 | 374,500 | -0.31(-1.14%) |
Oct 22, 2020 | 26.96 | 27.42 | 26.54 | 27.24 | 280,509 | +0.37(+1.38%) |
Oct 21, 2020 | 26.76 | 27.16 | 26.63 | 26.87 | 198,680 | +0.04(+0.15%) |
Oct 20, 2020 | 26.60 | 26.88 | 26.42 | 26.83 | 344,948 | +0.51(+1.94%) |
Oct 19, 2020 | 26.73 | 26.73 | 26.26 | 26.32 | 391,254 | -0.28(-1.05%) |
Oct 16, 2020 | 27.18 | 27.19 | 26.30 | 26.60 | 235,000 | -0.80(-2.92%) |
Oct 15, 2020 | 26.66 | 27.56 | 26.50 | 27.40 | 438,283 | +0.47(+1.75%) |
Oct 14, 2020 | 26.49 | 27.01 | 26.23 | 26.93 | 237,922 | +0.48(+1.81%) |
Oct 13, 2020 | 26.11 | 26.53 | 25.87 | 26.45 | 215,050 | +0.06(+0.23%) |
Oct 12, 2020 | 26.60 | 26.66 | 26.15 | 26.39 | 208,259 | -0.24(-0.90%) |
Oct 09, 2020 | 27.00 | 27.09 | 26.51 | 26.63 | 343,600 | -0.29(-1.08%) |
Oct 08, 2020 | 26.84 | 27.21 | 26.37 | 26.92 | 497,338 | +0.73(+2.79%) |
Oct 07, 2020 | 26.29 | 26.74 | 26.13 | 26.19 | 453,101 | +0.10(+0.38%) |
Oct 06, 2020 | 25.55 | 26.88 | 25.50 | 26.09 | 365,361 | +0.80(+3.16%) |
Oct 05, 2020 | 24.76 | 25.32 | 24.76 | 25.29 | 282,932 | +0.71(+2.89%) |
Oct 02, 2020 | 24.20 | 25.04 | 23.75 | 24.58 | 380,900 | +0.01(+0.04%) |