Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.13 | 32.13 | 32.13 | 42,205 | -0.09(-0.28%) | |
Dec 30, 2020 | 32.37 | 32.50 | 31.83 | 32.22 | 42,205 | -0.22(-0.68%) |
Dec 29, 2020 | 32.41 | 32.64 | 32.25 | 32.44 | 67,427 | +0.55(+1.73%) |
Dec 28, 2020 | 31.80 | 32.11 | 31.78 | 31.89 | 54,997 | +0.55(+1.75%) |
Dec 24, 2020 | 31.65 | 31.65 | 31.16 | 31.34 | 38,900 | +0.01(+0.03%) |
Dec 23, 2020 | 31.12 | 31.41 | 30.88 | 31.33 | 47,653 | +0.26(+0.84%) |
Dec 22, 2020 | 31.13 | 31.27 | 30.86 | 31.07 | 61,967 | -0.29(-0.92%) |
Dec 21, 2020 | 30.93 | 31.50 | 30.68 | 31.36 | 55,760 | -0.54(-1.69%) |
Dec 18, 2020 | 31.86 | 31.93 | 31.36 | 31.90 | 494,500 | +0.08(+0.25%) |
Dec 17, 2020 | 31.68 | 32.15 | 31.66 | 31.82 | 47,774 | +0.71(+2.28%) |
Dec 16, 2020 | 31.29 | 31.32 | 31.07 | 31.11 | 71,093 | -0.06(-0.19%) |
Dec 15, 2020 | 30.88 | 31.18 | 30.88 | 31.17 | 57,636 | +0.17(+0.55%) |
Dec 14, 2020 | 31.18 | 31.32 | 31.00 | 31.00 | 67,324 | +0.29(+0.93%) |
Dec 11, 2020 | 30.95 | 30.98 | 30.55 | 30.71 | 73,400 | -0.05(-0.18%) |
Dec 10, 2020 | 30.88 | 31.05 | 30.46 | 30.77 | 51,408 | -0.31(-1.00%) |
Dec 09, 2020 | 30.88 | 31.10 | 30.76 | 31.08 | 190,093 | +0.60(+1.99%) |
Dec 08, 2020 | 30.52 | 30.55 | 29.94 | 30.48 | 43,912 | +0.12(+0.41%) |
Dec 07, 2020 | 30.50 | 30.61 | 29.96 | 30.35 | 66,679 | -0.50(-1.62%) |
Dec 04, 2020 | 30.86 | 30.98 | 30.66 | 30.85 | 73,600 | +0.46(+1.51%) |
Dec 03, 2020 | 30.44 | 30.70 | 30.37 | 30.39 | 94,116 | -0.11(-0.36%) |
Dec 02, 2020 | 30.36 | 30.56 | 30.32 | 30.50 | 36,170 | +0.35(+1.16%) |
Dec 01, 2020 | 30.21 | 30.21 | 29.91 | 30.15 | 60,736 | +0.41(+1.38%) |
Nov 30, 2020 | 30.36 | 30.36 | 29.70 | 29.74 | 90,947 | -0.55(-1.82%) |
Nov 27, 2020 | 29.99 | 30.31 | 29.99 | 30.29 | 119,300 | +0.47(+1.58%) |
Nov 25, 2020 | 29.89 | 29.93 | 29.65 | 29.82 | 59,900 | -0.18(-0.60%) |
Nov 24, 2020 | 29.88 | 30.02 | 29.82 | 30.00 | 46,970 | +0.20(+0.69%) |
Nov 23, 2020 | 30.05 | 30.08 | 29.59 | 29.80 | 61,882 | -0.33(-1.11%) |
Nov 20, 2020 | 30.09 | 30.29 | 29.76 | 30.13 | 37,800 | -0.14(-0.48%) |
Nov 19, 2020 | 30.42 | 30.42 | 29.82 | 30.27 | 52,020 | +0.00(+0.02%) |
Nov 18, 2020 | 30.64 | 30.82 | 30.22 | 30.27 | 40,017 | -0.52(-1.69%) |
Nov 17, 2020 | 30.65 | 30.99 | 30.64 | 30.79 | 89,895 | +0.01(+0.03%) |
Nov 16, 2020 | 30.96 | 31.01 | 30.59 | 30.78 | 65,746 | +0.59(+1.95%) |
Nov 13, 2020 | 30.10 | 30.19 | 29.98 | 30.19 | 58,100 | +0.07(+0.24%) |
Nov 12, 2020 | 30.31 | 30.37 | 30.03 | 30.12 | 42,873 | -0.38(-1.25%) |
Nov 11, 2020 | 30.14 | 30.67 | 30.14 | 30.50 | 74,897 | +0.33(+1.09%) |
Nov 10, 2020 | 29.76 | 30.27 | 29.76 | 30.17 | 70,819 | +1.04(+3.57%) |
Nov 09, 2020 | 29.09 | 29.29 | 28.78 | 29.13 | 59,758 | +1.80(+6.59%) |
Nov 06, 2020 | 27.32 | 27.52 | 27.06 | 27.33 | 43,900 | +0.01(+0.04%) |
Nov 05, 2020 | 27.26 | 27.42 | 27.08 | 27.32 | 53,052 | +0.65(+2.44%) |
Nov 04, 2020 | 26.46 | 26.92 | 26.41 | 26.67 | 59,779 | +0.63(+2.42%) |
Nov 03, 2020 | 25.92 | 26.20 | 25.82 | 26.04 | 66,838 | +0.61(+2.38%) |
Nov 02, 2020 | 25.36 | 25.55 | 25.30 | 25.43 | 295,378 | +0.11(+0.41%) |
Oct 30, 2020 | 25.39 | 25.53 | 25.10 | 25.33 | 85,000 | -0.42(-1.63%) |
Oct 29, 2020 | 25.90 | 26.01 | 25.56 | 25.75 | 179,676 | -0.04(-0.16%) |
Oct 28, 2020 | 26.52 | 26.64 | 25.74 | 25.79 | 65,245 | -1.11(-4.13%) |
Oct 27, 2020 | 26.96 | 27.04 | 26.41 | 26.90 | 64,199 | +0.02(+0.07%) |
Oct 26, 2020 | 26.95 | 27.12 | 26.48 | 26.88 | 94,600 | -0.36(-1.33%) |
Oct 23, 2020 | 26.79 | 27.30 | 26.79 | 27.24 | 129,700 | +0.56(+2.11%) |
Oct 22, 2020 | 26.69 | 26.80 | 26.56 | 26.68 | 48,638 | +0.02(+0.06%) |
Oct 21, 2020 | 26.98 | 26.98 | 26.64 | 26.66 | 35,320 | -0.86(-3.11%) |
Oct 20, 2020 | 27.69 | 27.93 | 27.48 | 27.52 | 57,006 | +0.17(+0.62%) |
Oct 19, 2020 | 27.68 | 27.72 | 27.26 | 27.35 | 41,100 | +0.08(+0.29%) |
Oct 16, 2020 | 27.23 | 27.45 | 27.15 | 27.27 | 51,000 | -0.36(-1.30%) |
Oct 15, 2020 | 27.48 | 27.65 | 27.35 | 27.63 | 56,264 | -0.37(-1.30%) |
Oct 14, 2020 | 28.25 | 28.32 | 27.90 | 28.00 | 143,092 | -0.27(-0.94%) |
Oct 13, 2020 | 28.32 | 28.39 | 28.04 | 28.26 | 468,999 | -0.33(-1.15%) |
Oct 12, 2020 | 28.47 | 28.83 | 28.47 | 28.59 | 106,752 | +0.41(+1.45%) |
Oct 09, 2020 | 28.19 | 28.52 | 28.07 | 28.18 | 140,300 | +0.15(+0.54%) |
Oct 08, 2020 | 27.92 | 28.11 | 27.92 | 28.03 | 56,960 | +0.69(+2.52%) |
Oct 07, 2020 | 27.36 | 27.47 | 27.31 | 27.34 | 39,585 | -0.12(-0.44%) |
Oct 06, 2020 | 27.87 | 27.87 | 27.42 | 27.46 | 56,246 | -0.29(-1.05%) |
Oct 05, 2020 | 27.80 | 28.09 | 27.69 | 27.75 | 69,911 | +0.29(+1.06%) |
Oct 02, 2020 | 27.41 | 27.51 | 27.15 | 27.46 | 57,600 | +0.19(+0.70%) |