Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.72 | 29.72 | 29.72 | 284,907 | -0.17(-0.58%) | |
Dec 30, 2020 | 29.95 | 29.99 | 29.81 | 29.89 | 284,907 | +0.03(+0.10%) |
Dec 29, 2020 | 29.86 | 30.17 | 29.77 | 29.86 | 464,922 | +0.11(+0.37%) |
Dec 28, 2020 | 29.88 | 30.03 | 29.60 | 29.75 | 205,020 | -0.08(-0.27%) |
Dec 24, 2020 | 29.70 | 29.84 | 29.66 | 29.83 | 164,017 | +0.25(+0.86%) |
Dec 23, 2020 | 29.63 | 29.80 | 29.49 | 29.58 | 596,205 | +0.17(+0.59%) |
Dec 22, 2020 | 29.47 | 29.53 | 29.27 | 29.40 | 467,958 | -0.10(-0.35%) |
Dec 21, 2020 | 29.61 | 29.64 | 29.23 | 29.50 | 410,290 | -0.45(-1.51%) |
Dec 18, 2020 | 30.40 | 30.44 | 29.96 | 29.96 | 550,983 | -0.51(-1.67%) |
Dec 17, 2020 | 30.48 | 30.68 | 30.39 | 30.47 | 331,527 | +0.13(+0.43%) |
Dec 16, 2020 | 30.56 | 30.69 | 30.15 | 30.33 | 440,314 | -0.21(-0.69%) |
Dec 15, 2020 | 30.43 | 30.68 | 30.24 | 30.55 | 524,052 | +0.29(+0.96%) |
Dec 14, 2020 | 30.43 | 30.57 | 30.20 | 30.25 | 762,147 | +0.03(+0.10%) |
Dec 11, 2020 | 30.14 | 30.29 | 30.00 | 30.23 | 319,793 | +0.08(+0.27%) |
Dec 10, 2020 | 29.85 | 30.20 | 29.80 | 30.15 | 312,851 | +0.25(+0.83%) |
Dec 09, 2020 | 29.93 | 29.94 | 29.68 | 29.90 | 332,340 | +0.09(+0.32%) |
Dec 08, 2020 | 29.77 | 30.07 | 29.77 | 29.80 | 300,718 | -0.04(-0.12%) |
Dec 07, 2020 | 29.73 | 29.96 | 29.65 | 29.84 | 300,117 | +0.07(+0.24%) |
Dec 04, 2020 | 29.43 | 29.80 | 29.43 | 29.77 | 334,766 | +0.33(+1.14%) |
Dec 03, 2020 | 28.98 | 29.56 | 28.98 | 29.43 | 476,891 | +0.41(+1.43%) |
Dec 02, 2020 | 29.15 | 29.27 | 28.75 | 29.02 | 632,149 | -0.16(-0.55%) |
Dec 01, 2020 | 29.69 | 29.69 | 29.16 | 29.18 | 659,613 | -0.14(-0.47%) |
Nov 30, 2020 | 29.73 | 29.77 | 29.17 | 29.32 | 580,428 | -0.30(-1.01%) |
Nov 27, 2020 | 29.74 | 29.81 | 29.54 | 29.61 | 182,287 | +0.02(+0.07%) |
Nov 25, 2020 | 29.69 | 29.71 | 29.49 | 29.59 | 737,529 | -0.03(-0.10%) |
Nov 24, 2020 | 29.82 | 29.87 | 29.53 | 29.62 | 491,932 | -0.07(-0.25%) |
Nov 23, 2020 | 29.72 | 29.88 | 29.58 | 29.69 | 246,861 | -0.01(-0.05%) |
Nov 20, 2020 | 29.64 | 29.78 | 29.56 | 29.71 | 243,279 | +0.14(+0.47%) |
Nov 19, 2020 | 29.68 | 29.75 | 29.41 | 29.57 | 326,217 | -0.12(-0.39%) |
Nov 18, 2020 | 29.88 | 29.91 | 29.66 | 29.69 | 400,983 | -0.22(-0.73%) |
Nov 17, 2020 | 29.56 | 29.93 | 29.52 | 29.91 | 391,988 | +0.61(+2.09%) |
Nov 16, 2020 | 29.67 | 29.76 | 29.10 | 29.29 | 1,552,511 | -0.15(-0.51%) |
Nov 13, 2020 | 29.76 | 29.79 | 29.31 | 29.44 | 2,928,010 | -0.18(-0.60%) |
Nov 12, 2020 | 29.87 | 29.96 | 29.46 | 29.62 | 347,985 | -0.36(-1.21%) |
Nov 11, 2020 | 30.13 | 30.23 | 29.94 | 29.98 | 280,642 | +0.04(+0.14%) |
Nov 10, 2020 | 29.88 | 30.20 | 29.78 | 29.94 | 561,067 | +0.16(+0.55%) |
Nov 09, 2020 | 30.46 | 30.97 | 29.70 | 29.78 | 729,171 | +0.01(+0.05%) |
Nov 06, 2020 | 29.39 | 30.08 | 29.34 | 29.76 | 457,462 | +0.38(+1.31%) |
Nov 05, 2020 | 29.20 | 29.55 | 29.19 | 29.38 | 293,056 | +0.54(+1.88%) |
Nov 04, 2020 | 28.54 | 29.18 | 28.33 | 28.84 | 379,129 | +0.37(+1.30%) |
Nov 03, 2020 | 28.69 | 28.85 | 28.30 | 28.47 | 346,144 | +0.15(+0.53%) |
Nov 02, 2020 | 28.23 | 28.55 | 28.15 | 28.32 | 345,757 | +0.19(+0.66%) |
Oct 30, 2020 | 28.69 | 28.77 | 28.00 | 28.13 | 475,434 | -0.71(-2.45%) |
Oct 29, 2020 | 28.46 | 28.93 | 28.29 | 28.84 | 349,092 | +0.30(+1.05%) |
Oct 28, 2020 | 28.92 | 29.19 | 28.48 | 28.54 | 942,394 | -0.91(-3.10%) |
Oct 27, 2020 | 29.32 | 29.61 | 29.30 | 29.45 | 567,865 | +0.14(+0.46%) |
Oct 26, 2020 | 29.38 | 29.43 | 29.15 | 29.31 | 210,936 | -0.26(-0.89%) |
Oct 23, 2020 | 29.72 | 29.74 | 29.40 | 29.58 | 150,942 | +0.01(+0.02%) |
Oct 22, 2020 | 29.33 | 29.60 | 29.22 | 29.57 | 261,368 | +0.31(+1.05%) |
Oct 21, 2020 | 29.01 | 29.31 | 28.94 | 29.26 | 216,282 | +0.18(+0.61%) |
Oct 20, 2020 | 29.19 | 29.29 | 28.95 | 29.09 | 261,074 | -0.02(-0.07%) |
Oct 19, 2020 | 29.50 | 29.55 | 29.06 | 29.11 | 292,770 | -0.37(-1.26%) |
Oct 16, 2020 | 29.59 | 29.63 | 29.29 | 29.48 | 342,464 | +0.15(+0.51%) |
Oct 15, 2020 | 28.98 | 29.41 | 28.88 | 29.33 | 363,386 | +0.06(+0.22%) |
Oct 14, 2020 | 29.59 | 29.70 | 29.24 | 29.26 | 394,316 | -0.31(-1.04%) |
Oct 13, 2020 | 29.70 | 29.73 | 29.46 | 29.57 | 307,000 | -0.16(-0.53%) |
Oct 12, 2020 | 29.79 | 29.87 | 29.68 | 29.73 | 136,188 | -0.04(-0.12%) |
Oct 09, 2020 | 30.11 | 30.25 | 29.70 | 29.76 | 486,246 | -0.24(-0.81%) |
Oct 08, 2020 | 29.98 | 30.20 | 29.95 | 30.00 | 294,424 | +0.17(+0.57%) |
Oct 07, 2020 | 29.58 | 29.95 | 29.58 | 29.83 | 280,284 | +0.27(+0.92%) |
Oct 06, 2020 | 29.73 | 29.73 | 29.38 | 29.56 | 315,299 | -0.09(-0.31%) |
Oct 05, 2020 | 29.47 | 29.86 | 29.31 | 29.66 | 268,363 | +0.28(+0.95%) |
Oct 02, 2020 | 28.91 | 29.41 | 28.91 | 29.38 | 476,979 | +0.14(+0.49%) |