Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.42 | 35.42 | 35.42 | 301,571 | -0.02(-0.07%) | |
Dec 30, 2020 | 34.99 | 36.00 | 34.60 | 35.45 | 301,571 | +0.70(+2.00%) |
Dec 29, 2020 | 34.62 | 35.00 | 34.35 | 34.75 | 183,614 | +0.49(+1.45%) |
Dec 28, 2020 | 32.90 | 34.50 | 32.85 | 34.26 | 107,116 | +1.34(+4.06%) |
Dec 24, 2020 | 32.73 | 33.00 | 32.73 | 32.92 | 16,800 | +0.22(+0.67%) |
Dec 23, 2020 | 32.60 | 33.00 | 32.35 | 32.70 | 26,774 | +0.62(+1.95%) |
Dec 22, 2020 | 32.00 | 32.20 | 32.00 | 32.08 | 28,904 | -0.34(-1.06%) |
Dec 21, 2020 | 32.30 | 32.55 | 32.00 | 32.42 | 125,426 | -0.11(-0.35%) |
Dec 18, 2020 | 32.90 | 32.90 | 32.41 | 32.53 | 35,400 | -0.34(-1.03%) |
Dec 17, 2020 | 33.00 | 33.37 | 32.60 | 32.88 | 73,824 | +0.16(+0.50%) |
Dec 16, 2020 | 32.55 | 32.71 | 32.42 | 32.71 | 53,505 | +0.19(+0.58%) |
Dec 15, 2020 | 32.00 | 32.65 | 32.00 | 32.52 | 31,282 | +0.03(+0.08%) |
Dec 14, 2020 | 32.53 | 32.75 | 32.27 | 32.49 | 43,786 | +0.39(+1.23%) |
Dec 11, 2020 | 32.05 | 32.20 | 31.93 | 32.10 | 226,000 | -0.38(-1.19%) |
Dec 10, 2020 | 32.60 | 32.67 | 32.41 | 32.48 | 52,478 | -0.22(-0.66%) |
Dec 09, 2020 | 32.60 | 33.19 | 32.60 | 32.70 | 73,694 | -0.25(-0.76%) |
Dec 08, 2020 | 33.09 | 33.10 | 32.52 | 32.95 | 113,213 | -0.79(-2.36%) |
Dec 07, 2020 | 33.74 | 33.97 | 33.55 | 33.74 | 38,294 | +0.06(+0.19%) |
Dec 04, 2020 | 33.85 | 33.95 | 33.50 | 33.68 | 94,000 | -0.27(-0.80%) |
Dec 03, 2020 | 33.85 | 34.19 | 33.60 | 33.95 | 146,070 | -0.75(-2.16%) |
Dec 02, 2020 | 33.75 | 35.22 | 33.27 | 34.70 | 211,881 | +0.84(+2.48%) |
Dec 01, 2020 | 34.01 | 34.20 | 33.50 | 33.86 | 124,446 | +1.23(+3.77%) |
Nov 30, 2020 | 33.24 | 33.24 | 32.50 | 32.63 | 129,679 | +0.30(+0.94%) |
Nov 27, 2020 | 32.30 | 32.50 | 32.15 | 32.33 | 79,900 | +1.13(+3.61%) |
Nov 25, 2020 | 30.98 | 31.41 | 30.98 | 31.20 | 62,600 | +0.70(+2.30%) |
Nov 24, 2020 | 30.62 | 30.62 | 30.15 | 30.50 | 42,509 | +0.35(+1.16%) |
Nov 23, 2020 | 30.15 | 30.26 | 29.80 | 30.15 | 59,526 | +0.20(+0.67%) |
Nov 20, 2020 | 29.90 | 30.22 | 29.60 | 29.95 | 92,500 | +0.06(+0.22%) |
Nov 19, 2020 | 29.77 | 29.90 | 29.77 | 29.89 | 54,677 | -0.00(-0.02%) |
Nov 18, 2020 | 29.85 | 30.01 | 29.75 | 29.89 | 68,440 | +0.34(+1.15%) |
Nov 17, 2020 | 29.75 | 29.90 | 29.48 | 29.55 | 70,908 | -0.85(-2.80%) |
Nov 16, 2020 | 30.06 | 30.50 | 30.00 | 30.40 | 188,198 | +0.43(+1.43%) |
Nov 13, 2020 | 29.95 | 30.04 | 29.71 | 29.97 | 100,500 | +0.42(+1.42%) |
Nov 12, 2020 | 29.70 | 29.97 | 29.23 | 29.55 | 90,825 | -0.45(-1.48%) |
Nov 11, 2020 | 30.15 | 30.15 | 29.55 | 30.00 | 121,829 | +0.32(+1.08%) |
Nov 10, 2020 | 29.51 | 29.91 | 29.30 | 29.68 | 47,089 | -0.34(-1.12%) |
Nov 09, 2020 | 30.03 | 30.77 | 30.00 | 30.01 | 83,531 | +1.01(+3.48%) |
Nov 06, 2020 | 29.15 | 29.30 | 28.81 | 29.00 | 95,400 | -0.33(-1.13%) |
Nov 05, 2020 | 28.95 | 29.73 | 28.80 | 29.33 | 58,904 | +0.54(+1.88%) |
Nov 04, 2020 | 28.57 | 29.13 | 28.30 | 28.79 | 57,510 | +0.49(+1.73%) |
Nov 03, 2020 | 27.75 | 28.64 | 27.52 | 28.30 | 88,421 | +0.55(+1.98%) |
Nov 02, 2020 | 27.59 | 29.20 | 27.28 | 27.75 | 69,471 | +0.89(+3.31%) |
Oct 30, 2020 | 27.10 | 27.45 | 26.60 | 26.86 | 102,400 | -0.25(-0.92%) |
Oct 29, 2020 | 27.10 | 27.54 | 26.90 | 27.11 | 79,946 | -0.19(-0.70%) |
Oct 28, 2020 | 27.54 | 27.64 | 25.75 | 27.30 | 122,080 | -0.73(-2.60%) |
Oct 27, 2020 | 28.66 | 28.71 | 27.75 | 28.03 | 62,047 | -0.67(-2.33%) |
Oct 26, 2020 | 29.00 | 29.00 | 28.50 | 28.70 | 22,317 | -0.53(-1.80%) |
Oct 23, 2020 | 29.50 | 29.75 | 29.08 | 29.23 | 37,300 | +0.23(+0.78%) |
Oct 22, 2020 | 29.25 | 29.40 | 28.90 | 29.00 | 52,589 | +0.07(+0.26%) |
Oct 21, 2020 | 29.17 | 29.17 | 28.87 | 28.93 | 54,844 | +0.04(+0.12%) |
Oct 20, 2020 | 28.84 | 29.04 | 28.75 | 28.89 | 44,122 | +0.19(+0.66%) |
Oct 19, 2020 | 29.07 | 29.07 | 28.61 | 28.70 | 90,395 | -0.22(-0.76%) |
Oct 16, 2020 | 28.90 | 29.20 | 28.75 | 28.92 | 43,600 | -0.03(-0.10%) |
Oct 15, 2020 | 28.07 | 29.00 | 27.81 | 28.95 | 78,248 | +0.27(+0.92%) |
Oct 14, 2020 | 28.75 | 28.94 | 28.65 | 28.68 | 212,203 | +0.13(+0.47%) |
Oct 13, 2020 | 28.90 | 28.90 | 28.35 | 28.55 | 361,190 | -0.05(-0.17%) |
Oct 12, 2020 | 28.50 | 28.64 | 28.08 | 28.60 | 53,179 | +0.60(+2.14%) |
Oct 09, 2020 | 28.20 | 28.24 | 27.98 | 28.00 | 35,000 | +0.51(+1.86%) |
Oct 08, 2020 | 27.20 | 27.49 | 27.10 | 27.49 | 19,060 | +0.31(+1.14%) |
Oct 07, 2020 | 26.99 | 27.18 | 26.99 | 27.18 | 61,459 | +0.18(+0.65%) |
Oct 06, 2020 | 27.08 | 27.10 | 26.65 | 27.00 | 26,231 | -0.05(-0.18%) |
Oct 05, 2020 | 26.89 | 27.30 | 26.64 | 27.05 | 9,105 | +0.43(+1.60%) |
Oct 02, 2020 | 26.42 | 26.75 | 26.24 | 26.63 | 16,200 | -0.18(-0.65%) |