Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.75 | 31.75 | 31.75 | 495,706 | +0.56(+1.80%) | |
Dec 30, 2020 | 31.26 | 31.77 | 31.17 | 31.19 | 495,706 | -0.13(-0.40%) |
Dec 29, 2020 | 31.81 | 32.00 | 31.18 | 31.32 | 386,091 | -0.48(-1.52%) |
Dec 28, 2020 | 31.48 | 32.10 | 31.32 | 31.80 | 455,116 | +0.41(+1.31%) |
Dec 24, 2020 | 31.14 | 31.41 | 30.84 | 31.39 | 167,481 | +0.28(+0.89%) |
Dec 23, 2020 | 30.89 | 31.34 | 30.89 | 31.11 | 374,349 | +0.41(+1.34%) |
Dec 22, 2020 | 29.92 | 30.76 | 29.78 | 30.70 | 391,723 | +0.74(+2.47%) |
Dec 21, 2020 | 30.36 | 30.46 | 29.01 | 29.96 | 652,603 | -0.99(-3.20%) |
Dec 18, 2020 | 32.16 | 32.33 | 30.86 | 30.95 | 1,699,779 | -1.08(-3.37%) |
Dec 17, 2020 | 31.28 | 32.24 | 31.28 | 32.03 | 721,667 | +0.84(+2.69%) |
Dec 16, 2020 | 31.48 | 31.64 | 31.07 | 31.19 | 445,873 | -0.29(-0.91%) |
Dec 15, 2020 | 30.65 | 31.54 | 30.31 | 31.48 | 464,498 | +1.02(+3.35%) |
Dec 14, 2020 | 30.06 | 30.99 | 30.01 | 30.46 | 638,652 | +0.78(+2.62%) |
Dec 11, 2020 | 29.02 | 29.79 | 29.02 | 29.68 | 553,578 | +0.42(+1.42%) |
Dec 10, 2020 | 29.40 | 29.40 | 28.73 | 29.26 | 445,478 | -0.15(-0.51%) |
Dec 09, 2020 | 29.65 | 30.13 | 29.32 | 29.41 | 614,523 | -0.25(-0.84%) |
Dec 08, 2020 | 29.37 | 29.68 | 29.11 | 29.66 | 648,692 | +0.18(+0.60%) |
Dec 07, 2020 | 29.83 | 29.92 | 29.46 | 29.48 | 472,718 | -0.34(-1.16%) |
Dec 04, 2020 | 29.42 | 30.19 | 29.42 | 29.83 | 643,788 | +0.62(+2.12%) |
Dec 03, 2020 | 29.63 | 29.73 | 29.09 | 29.21 | 626,865 | -0.48(-1.61%) |
Dec 02, 2020 | 29.57 | 29.79 | 28.96 | 29.69 | 591,256 | +0.29(+0.99%) |
Dec 01, 2020 | 29.63 | 29.69 | 28.66 | 29.40 | 979,486 | +0.18(+0.61%) |
Nov 30, 2020 | 31.27 | 31.68 | 29.09 | 29.22 | 1,442,776 | -3.08(-9.53%) |
Nov 27, 2020 | 33.35 | 33.35 | 32.24 | 32.30 | 287,246 | -0.85(-2.56%) |
Nov 25, 2020 | 33.38 | 33.54 | 32.95 | 33.15 | 771,415 | -0.58(-1.73%) |
Nov 24, 2020 | 32.54 | 33.90 | 32.47 | 33.73 | 574,174 | +1.64(+5.10%) |
Nov 23, 2020 | 31.91 | 32.31 | 31.77 | 32.09 | 473,333 | +0.46(+1.45%) |
Nov 20, 2020 | 31.43 | 31.76 | 31.32 | 31.63 | 434,430 | -0.04(-0.14%) |
Nov 19, 2020 | 31.41 | 31.86 | 31.13 | 31.68 | 416,197 | +0.17(+0.53%) |
Nov 18, 2020 | 33.04 | 33.04 | 31.50 | 31.51 | 485,044 | -1.24(-3.78%) |
Nov 17, 2020 | 32.77 | 33.07 | 32.33 | 32.75 | 625,478 | -0.35(-1.07%) |
Nov 16, 2020 | 32.92 | 33.39 | 32.62 | 33.10 | 914,364 | +0.87(+2.69%) |
Nov 13, 2020 | 31.24 | 32.39 | 31.20 | 32.24 | 436,803 | +1.27(+4.08%) |
Nov 12, 2020 | 31.48 | 31.48 | 30.56 | 30.97 | 781,732 | -0.91(-2.86%) |
Nov 11, 2020 | 32.08 | 32.29 | 30.90 | 31.88 | 927,150 | -0.20(-0.63%) |
Nov 10, 2020 | 29.86 | 32.15 | 29.70 | 32.08 | 753,855 | +2.59(+8.79%) |
Nov 09, 2020 | 28.63 | 29.98 | 28.42 | 29.49 | 890,092 | +2.43(+8.99%) |
Nov 06, 2020 | 27.89 | 27.91 | 27.05 | 27.06 | 469,134 | -0.74(-2.67%) |
Nov 05, 2020 | 27.10 | 28.02 | 26.99 | 27.80 | 518,965 | +0.96(+3.59%) |
Nov 04, 2020 | 27.83 | 28.27 | 26.76 | 26.84 | 703,100 | -1.31(-4.65%) |
Nov 03, 2020 | 27.71 | 28.34 | 27.53 | 28.15 | 764,299 | +0.82(+3.01%) |
Nov 02, 2020 | 26.17 | 27.37 | 25.65 | 27.33 | 872,813 | +1.51(+5.86%) |
Oct 30, 2020 | 25.49 | 26.31 | 25.42 | 25.81 | 2,396,543 | +0.19(+0.76%) |
Oct 29, 2020 | 25.53 | 26.09 | 24.71 | 25.62 | 853,771 | +0.00(+0.00%) |
Oct 28, 2020 | 26.51 | 26.80 | 25.33 | 25.62 | 1,387,839 | -1.37(-5.08%) |
Oct 27, 2020 | 26.96 | 27.41 | 26.78 | 26.99 | 1,240,825 | -0.08(-0.29%) |
Oct 26, 2020 | 25.93 | 27.08 | 25.52 | 27.07 | 972,065 | +0.93(+3.55%) |
Oct 23, 2020 | 26.21 | 26.37 | 25.75 | 26.14 | 399,499 | +0.13(+0.51%) |
Oct 22, 2020 | 25.64 | 26.03 | 25.13 | 26.01 | 442,476 | +0.45(+1.77%) |
Oct 21, 2020 | 24.95 | 25.94 | 24.77 | 25.56 | 421,452 | +0.46(+1.83%) |
Oct 20, 2020 | 25.29 | 25.29 | 24.79 | 25.10 | 297,352 | +0.01(+0.04%) |
Oct 19, 2020 | 25.64 | 25.70 | 25.05 | 25.09 | 306,136 | -0.51(-2.00%) |
Oct 16, 2020 | 25.26 | 25.64 | 24.95 | 25.60 | 362,081 | +0.29(+1.15%) |
Oct 15, 2020 | 25.07 | 25.52 | 24.72 | 25.31 | 484,282 | +0.02(+0.07%) |
Oct 14, 2020 | 25.41 | 25.77 | 25.20 | 25.29 | 379,562 | -0.12(-0.49%) |
Oct 13, 2020 | 25.36 | 25.59 | 25.11 | 25.41 | 392,524 | -0.12(-0.45%) |
Oct 12, 2020 | 25.42 | 25.72 | 25.27 | 25.53 | 353,846 | +0.02(+0.07%) |
Oct 09, 2020 | 26.03 | 26.03 | 25.20 | 25.51 | 413,177 | -0.27(-1.03%) |
Oct 08, 2020 | 25.17 | 25.85 | 25.17 | 25.78 | 421,299 | +0.63(+2.50%) |
Oct 07, 2020 | 24.90 | 25.23 | 24.64 | 25.15 | 450,335 | +0.32(+1.28%) |
Oct 06, 2020 | 24.43 | 25.42 | 24.22 | 24.83 | 562,660 | +0.62(+2.56%) |
Oct 05, 2020 | 24.44 | 24.61 | 24.04 | 24.21 | 407,146 | -0.17(-0.69%) |
Oct 02, 2020 | 23.65 | 24.50 | 23.38 | 24.38 | 541,144 | +0.56(+2.34%) |