Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.26 | 28.26 | 28.26 | 2,938,620 | -0.34(-1.18%) | |
Dec 30, 2020 | 27.85 | 28.74 | 27.67 | 28.60 | 2,938,620 | +1.22(+4.45%) |
Dec 29, 2020 | 28.01 | 28.28 | 27.10 | 27.38 | 3,793,019 | -0.68(-2.43%) |
Dec 28, 2020 | 28.20 | 28.78 | 28.02 | 28.06 | 4,748,048 | +0.01(+0.03%) |
Dec 24, 2020 | 28.20 | 28.35 | 27.62 | 28.06 | 2,139,061 | +0.30(+1.08%) |
Dec 23, 2020 | 27.69 | 27.86 | 27.21 | 27.76 | 5,278,098 | +0.32(+1.16%) |
Dec 22, 2020 | 27.31 | 27.69 | 26.86 | 27.44 | 5,646,421 | +0.73(+2.72%) |
Dec 21, 2020 | 25.44 | 26.93 | 25.15 | 26.71 | 5,015,929 | +0.46(+1.77%) |
Dec 18, 2020 | 26.92 | 27.02 | 26.07 | 26.25 | 7,402,650 | -0.88(-3.25%) |
Dec 17, 2020 | 27.19 | 27.35 | 26.69 | 27.13 | 3,287,582 | +0.15(+0.54%) |
Dec 16, 2020 | 27.26 | 28.15 | 26.70 | 26.98 | 4,885,678 | -0.05(-0.17%) |
Dec 15, 2020 | 27.07 | 27.15 | 26.50 | 27.03 | 3,428,808 | +0.63(+2.38%) |
Dec 14, 2020 | 27.03 | 27.28 | 26.35 | 26.40 | 4,768,309 | -0.27(-1.02%) |
Dec 11, 2020 | 26.89 | 27.36 | 26.51 | 26.67 | 3,243,284 | -0.26(-0.98%) |
Dec 10, 2020 | 26.66 | 27.18 | 26.41 | 26.94 | 2,912,375 | -0.01(-0.03%) |
Dec 09, 2020 | 26.99 | 27.50 | 26.53 | 26.95 | 4,603,456 | +0.12(+0.44%) |
Dec 08, 2020 | 26.41 | 27.06 | 26.29 | 26.83 | 4,685,347 | -0.22(-0.81%) |
Dec 07, 2020 | 26.40 | 27.06 | 26.20 | 27.05 | 4,134,235 | +0.35(+1.33%) |
Dec 04, 2020 | 26.71 | 26.94 | 26.27 | 26.69 | 5,250,833 | +0.07(+0.27%) |
Dec 03, 2020 | 26.25 | 27.06 | 26.08 | 26.62 | 5,088,463 | +0.72(+2.77%) |
Dec 02, 2020 | 25.34 | 26.07 | 25.28 | 25.90 | 5,312,600 | +0.11(+0.42%) |
Dec 01, 2020 | 26.23 | 26.34 | 25.55 | 25.79 | 5,103,377 | +0.04(+0.14%) |
Nov 30, 2020 | 26.05 | 26.15 | 25.25 | 25.75 | 6,737,154 | -0.62(-2.34%) |
Nov 27, 2020 | 26.82 | 26.92 | 26.20 | 26.37 | 6,515,049 | -0.63(-2.32%) |
Nov 25, 2020 | 26.89 | 27.06 | 26.46 | 27.00 | 4,053,473 | -0.39(-1.43%) |
Nov 24, 2020 | 27.09 | 27.60 | 26.65 | 27.39 | 5,980,636 | +1.14(+4.33%) |
Nov 23, 2020 | 26.47 | 26.65 | 25.85 | 26.25 | 5,336,173 | +0.37(+1.44%) |
Nov 20, 2020 | 25.73 | 26.15 | 25.66 | 25.88 | 4,245,904 | +0.05(+0.21%) |
Nov 19, 2020 | 25.24 | 25.88 | 25.12 | 25.83 | 3,797,372 | +0.38(+1.50%) |
Nov 18, 2020 | 25.93 | 26.18 | 25.43 | 25.45 | 4,074,496 | -0.44(-1.69%) |
Nov 17, 2020 | 24.44 | 25.88 | 24.35 | 25.88 | 4,851,872 | +1.06(+4.29%) |
Nov 16, 2020 | 25.05 | 25.11 | 24.43 | 24.82 | 6,706,058 | +0.86(+3.61%) |
Nov 13, 2020 | 23.41 | 24.08 | 23.37 | 23.95 | 3,507,410 | +0.96(+4.19%) |
Nov 12, 2020 | 22.80 | 23.46 | 22.63 | 22.99 | 5,369,358 | -0.05(-0.24%) |
Nov 11, 2020 | 24.51 | 24.51 | 23.04 | 23.04 | 5,241,310 | -0.60(-2.54%) |
Nov 10, 2020 | 22.78 | 23.67 | 22.57 | 23.64 | 6,346,983 | +0.97(+4.29%) |
Nov 09, 2020 | 24.44 | 25.45 | 22.48 | 22.67 | 8,457,393 | +0.55(+2.51%) |
Nov 06, 2020 | 22.29 | 22.66 | 21.94 | 22.12 | 4,733,579 | -0.30(-1.34%) |
Nov 05, 2020 | 22.28 | 22.89 | 22.24 | 22.42 | 6,650,093 | +0.74(+3.40%) |
Nov 04, 2020 | 21.59 | 22.24 | 21.15 | 21.68 | 5,906,799 | -0.24(-1.08%) |
Nov 03, 2020 | 21.67 | 21.95 | 21.24 | 21.92 | 7,177,777 | +0.43(+1.99%) |
Nov 02, 2020 | 20.53 | 21.99 | 20.43 | 21.49 | 9,829,788 | +1.27(+6.30%) |
Oct 30, 2020 | 20.66 | 20.77 | 19.98 | 20.22 | 11,746,200 | -0.45(-2.20%) |
Oct 29, 2020 | 21.67 | 21.69 | 19.68 | 20.67 | 15,541,312 | +1.29(+6.66%) |
Oct 28, 2020 | 18.98 | 19.55 | 18.85 | 19.38 | 9,161,204 | -0.10(-0.51%) |
Oct 27, 2020 | 19.35 | 20.06 | 19.28 | 19.48 | 6,151,619 | +0.14(+0.71%) |
Oct 26, 2020 | 19.33 | 19.46 | 18.77 | 19.34 | 6,696,745 | -0.15(-0.75%) |
Oct 23, 2020 | 20.14 | 20.26 | 19.27 | 19.49 | 7,049,017 | -0.38(-1.92%) |
Oct 22, 2020 | 18.73 | 19.93 | 18.70 | 19.87 | 7,606,548 | +1.25(+6.69%) |
Oct 21, 2020 | 18.62 | 18.86 | 18.25 | 18.62 | 7,143,235 | +0.00(+0.00%) |
Oct 20, 2020 | 18.43 | 18.95 | 18.43 | 18.62 | 6,204,990 | +0.38(+2.09%) |
Oct 19, 2020 | 17.82 | 18.82 | 17.78 | 18.24 | 6,919,501 | +0.48(+2.71%) |
Oct 16, 2020 | 17.77 | 17.95 | 17.59 | 17.76 | 4,907,427 | -0.01(-0.05%) |
Oct 15, 2020 | 17.13 | 17.82 | 16.94 | 17.77 | 4,541,708 | +0.49(+2.84%) |
Oct 14, 2020 | 17.28 | 17.45 | 17.09 | 17.28 | 3,248,494 | +0.07(+0.42%) |
Oct 13, 2020 | 17.35 | 17.48 | 17.02 | 17.21 | 5,802,957 | -0.25(-1.46%) |
Oct 12, 2020 | 17.19 | 17.54 | 17.10 | 17.46 | 5,549,772 | +0.35(+2.02%) |
Oct 09, 2020 | 17.25 | 17.53 | 16.93 | 17.12 | 5,777,324 | +0.14(+0.80%) |
Oct 08, 2020 | 16.52 | 17.05 | 16.37 | 16.98 | 7,079,812 | +0.73(+4.48%) |
Oct 07, 2020 | 15.71 | 16.38 | 15.71 | 16.25 | 5,724,892 | +0.95(+6.18%) |
Oct 06, 2020 | 15.74 | 16.21 | 15.29 | 15.31 | 8,161,788 | -0.13(-0.82%) |
Oct 05, 2020 | 14.91 | 15.44 | 14.91 | 15.43 | 6,928,241 | +0.75(+5.08%) |
Oct 02, 2020 | 13.93 | 14.81 | 13.85 | 14.69 | 4,849,258 | +0.23(+1.57%) |