Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.02 | 28.02 | 28.02 | 1,347,203 | -0.54(-1.90%) | |
Dec 30, 2020 | 28.78 | 29.31 | 28.06 | 28.57 | 1,347,203 | +0.01(+0.02%) |
Dec 29, 2020 | 29.60 | 29.92 | 28.29 | 28.56 | 1,879,999 | -1.07(-3.61%) |
Dec 28, 2020 | 29.84 | 31.06 | 29.34 | 29.63 | 2,637,240 | +0.14(+0.46%) |
Dec 24, 2020 | 29.83 | 30.02 | 29.11 | 29.49 | 457,950 | -0.30(-1.02%) |
Dec 23, 2020 | 29.71 | 30.12 | 29.07 | 29.80 | 878,259 | +0.24(+0.81%) |
Dec 22, 2020 | 30.04 | 30.58 | 29.29 | 29.56 | 1,351,024 | -0.36(-1.19%) |
Dec 21, 2020 | 28.71 | 30.04 | 27.91 | 29.92 | 1,537,799 | +0.95(+3.29%) |
Dec 18, 2020 | 29.09 | 29.53 | 28.71 | 28.96 | 2,781,670 | -0.03(-0.09%) |
Dec 17, 2020 | 28.85 | 29.08 | 28.40 | 28.99 | 1,380,958 | +0.20(+0.70%) |
Dec 16, 2020 | 28.94 | 29.00 | 28.08 | 28.79 | 1,362,334 | +0.06(+0.20%) |
Dec 15, 2020 | 29.00 | 29.82 | 28.43 | 28.73 | 1,616,964 | -0.12(-0.43%) |
Dec 14, 2020 | 28.15 | 30.04 | 28.04 | 28.85 | 3,311,401 | +1.35(+4.92%) |
Dec 11, 2020 | 27.61 | 28.00 | 26.88 | 27.50 | 1,692,995 | -0.10(-0.35%) |
Dec 10, 2020 | 27.78 | 28.35 | 27.45 | 27.60 | 2,148,312 | +0.00(+0.00%) |
Dec 09, 2020 | 28.61 | 29.07 | 27.53 | 27.60 | 2,469,703 | -1.16(-4.03%) |
Dec 08, 2020 | 29.42 | 29.47 | 27.98 | 28.76 | 3,120,845 | -0.65(-2.20%) |
Dec 07, 2020 | 30.44 | 30.91 | 29.11 | 29.40 | 1,937,267 | -0.98(-3.24%) |
Dec 04, 2020 | 30.34 | 31.08 | 30.19 | 30.39 | 1,013,635 | -0.04(-0.13%) |
Dec 03, 2020 | 29.84 | 30.76 | 29.73 | 30.43 | 1,170,220 | +0.51(+1.71%) |
Dec 02, 2020 | 29.66 | 30.25 | 29.34 | 29.92 | 1,996,686 | +0.21(+0.70%) |
Dec 01, 2020 | 28.85 | 29.89 | 28.56 | 29.71 | 1,190,738 | +1.15(+4.04%) |
Nov 30, 2020 | 28.73 | 28.85 | 28.07 | 28.56 | 1,419,426 | +0.02(+0.07%) |
Nov 27, 2020 | 28.21 | 29.00 | 28.18 | 28.54 | 817,856 | +0.54(+1.92%) |
Nov 25, 2020 | 27.80 | 28.17 | 27.33 | 28.00 | 970,095 | +0.38(+1.38%) |
Nov 24, 2020 | 27.85 | 27.98 | 27.33 | 27.62 | 2,158,873 | -0.06(-0.21%) |
Nov 23, 2020 | 27.95 | 28.23 | 27.61 | 27.67 | 1,802,451 | -0.22(-0.79%) |
Nov 20, 2020 | 28.50 | 28.55 | 27.62 | 27.90 | 2,375,752 | -0.71(-2.47%) |
Nov 19, 2020 | 29.02 | 29.33 | 28.35 | 28.60 | 1,624,930 | -0.17(-0.61%) |
Nov 18, 2020 | 30.12 | 30.23 | 28.74 | 28.78 | 1,695,395 | -1.25(-4.16%) |
Nov 17, 2020 | 29.91 | 30.13 | 29.53 | 30.03 | 883,465 | -0.03(-0.09%) |
Nov 16, 2020 | 30.14 | 30.36 | 29.53 | 30.05 | 966,970 | +0.25(+0.85%) |
Nov 13, 2020 | 29.54 | 29.99 | 29.35 | 29.80 | 805,659 | +0.39(+1.32%) |
Nov 12, 2020 | 29.38 | 30.36 | 29.02 | 29.41 | 1,079,320 | -0.05(-0.15%) |
Nov 11, 2020 | 30.63 | 30.63 | 29.05 | 29.46 | 1,438,219 | -0.73(-2.42%) |
Nov 10, 2020 | 30.30 | 30.58 | 29.19 | 30.19 | 1,791,447 | +0.10(+0.32%) |
Nov 09, 2020 | 30.34 | 31.09 | 29.90 | 30.09 | 1,885,030 | +0.37(+1.24%) |
Nov 06, 2020 | 31.29 | 31.50 | 29.31 | 29.72 | 3,889,953 | -1.90(-6.02%) |
Nov 05, 2020 | 31.31 | 32.91 | 29.04 | 31.63 | 11,617,140 | -6.30(-16.60%) |
Nov 04, 2020 | 36.06 | 38.42 | 35.85 | 37.92 | 1,787,298 | +2.59(+7.33%) |
Nov 03, 2020 | 34.43 | 35.82 | 34.43 | 35.33 | 1,232,196 | +0.95(+2.75%) |
Nov 02, 2020 | 33.98 | 35.78 | 33.78 | 34.38 | 1,796,024 | +0.89(+2.67%) |
Oct 30, 2020 | 34.22 | 34.84 | 33.33 | 33.49 | 962,220 | -0.76(-2.23%) |
Oct 29, 2020 | 34.06 | 34.71 | 33.26 | 34.26 | 1,139,771 | +0.26(+0.76%) |
Oct 28, 2020 | 34.38 | 34.64 | 33.50 | 34.00 | 775,072 | -0.80(-2.31%) |
Oct 27, 2020 | 35.20 | 35.20 | 34.16 | 34.80 | 706,472 | +0.14(+0.39%) |
Oct 26, 2020 | 35.87 | 35.97 | 33.96 | 34.66 | 760,599 | -1.30(-3.62%) |
Oct 23, 2020 | 36.27 | 36.27 | 35.49 | 35.97 | 514,306 | +0.01(+0.04%) |
Oct 22, 2020 | 35.09 | 35.97 | 35.09 | 35.95 | 710,760 | +0.76(+2.15%) |
Oct 21, 2020 | 35.62 | 36.27 | 35.11 | 35.19 | 1,082,507 | -0.43(-1.20%) |
Oct 20, 2020 | 36.39 | 36.41 | 34.94 | 35.62 | 1,186,228 | +0.29(+0.83%) |
Oct 19, 2020 | 36.65 | 36.74 | 35.23 | 35.33 | 858,023 | -1.00(-2.76%) |
Oct 16, 2020 | 35.78 | 37.16 | 35.63 | 36.33 | 991,711 | +0.53(+1.48%) |
Oct 15, 2020 | 35.69 | 36.48 | 35.60 | 35.80 | 994,783 | -0.33(-0.91%) |
Oct 14, 2020 | 36.80 | 37.03 | 35.98 | 36.13 | 850,601 | -0.62(-1.69%) |
Oct 13, 2020 | 37.56 | 37.78 | 36.51 | 36.76 | 861,663 | -1.06(-2.81%) |
Oct 12, 2020 | 37.58 | 38.25 | 37.31 | 37.82 | 793,143 | +0.51(+1.37%) |
Oct 09, 2020 | 37.34 | 38.11 | 37.05 | 37.31 | 649,560 | -0.08(-0.23%) |
Oct 08, 2020 | 37.86 | 37.86 | 36.17 | 37.39 | 1,025,844 | +0.00(+0.00%) |
Oct 07, 2020 | 36.50 | 37.78 | 36.46 | 37.39 | 1,086,518 | +1.08(+2.96%) |
Oct 06, 2020 | 36.53 | 36.92 | 35.88 | 36.31 | 760,338 | -0.03(-0.07%) |
Oct 05, 2020 | 33.72 | 36.53 | 33.72 | 36.34 | 1,375,101 | +2.89(+8.64%) |
Oct 02, 2020 | 34.59 | 35.01 | 33.32 | 33.45 | 1,264,844 | -1.42(-4.09%) |