Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 70.11 | 70.11 | 70.11 | 1,617,345 | -6.39(-8.35%) | |
Dec 30, 2020 | 76.00 | 79.36 | 74.32 | 76.50 | 1,617,345 | +1.63(+2.18%) |
Dec 29, 2020 | 84.13 | 85.00 | 68.00 | 74.87 | 4,392,561 | -9.48(-11.24%) |
Dec 28, 2020 | 85.45 | 92.59 | 83.65 | 84.35 | 3,796,463 | +0.82(+0.98%) |
Dec 24, 2020 | 82.12 | 87.89 | 80.59 | 83.53 | 1,487,100 | +1.93(+2.37%) |
Dec 23, 2020 | 80.80 | 84.39 | 75.10 | 81.60 | 2,952,015 | +0.54(+0.67%) |
Dec 22, 2020 | 89.80 | 89.89 | 79.00 | 81.06 | 5,661,662 | -2.60(-3.11%) |
Dec 21, 2020 | 63.80 | 96.45 | 62.32 | 83.66 | 10,614,090 | +19.25(+29.89%) |
Dec 18, 2020 | 63.00 | 64.66 | 62.26 | 64.41 | 2,930,800 | +1.70(+2.71%) |
Dec 17, 2020 | 64.00 | 65.25 | 60.90 | 62.71 | 1,920,200 | -1.28(-2.00%) |
Dec 16, 2020 | 64.98 | 66.00 | 63.25 | 63.99 | 1,586,799 | -0.94(-1.45%) |
Dec 15, 2020 | 63.01 | 65.22 | 62.06 | 64.93 | 2,141,474 | +3.44(+5.59%) |
Dec 14, 2020 | 60.15 | 67.68 | 59.80 | 61.49 | 4,179,456 | -0.43(-0.69%) |
Dec 11, 2020 | 65.17 | 65.41 | 57.21 | 61.92 | 5,581,000 | -4.92(-7.36%) |
Dec 10, 2020 | 58.24 | 67.27 | 56.52 | 66.84 | 9,675,512 | +16.26(+32.15%) |
Dec 09, 2020 | 43.50 | 55.05 | 43.38 | 50.58 | 6,631,857 | +7.40(+17.14%) |
Dec 08, 2020 | 40.36 | 43.65 | 38.72 | 43.18 | 3,100,119 | +4.13(+10.58%) |
Dec 07, 2020 | 35.24 | 41.50 | 34.92 | 39.05 | 3,496,714 | +4.56(+13.22%) |
Dec 04, 2020 | 33.53 | 35.02 | 32.51 | 34.49 | 1,731,700 | +1.26(+3.79%) |
Dec 03, 2020 | 31.77 | 34.29 | 31.42 | 33.23 | 1,380,315 | +1.67(+5.29%) |
Dec 02, 2020 | 31.43 | 32.10 | 30.74 | 31.56 | 1,166,615 | -0.34(-1.07%) |
Dec 01, 2020 | 30.66 | 32.66 | 30.66 | 31.90 | 1,830,696 | +1.31(+4.28%) |
Nov 30, 2020 | 32.00 | 32.22 | 29.84 | 30.59 | 1,138,953 | -0.75(-2.39%) |
Nov 27, 2020 | 29.80 | 31.47 | 29.45 | 31.34 | 700,900 | +1.89(+6.42%) |
Nov 25, 2020 | 28.88 | 29.76 | 28.88 | 29.45 | 503,700 | +0.43(+1.48%) |
Nov 24, 2020 | 29.42 | 29.82 | 28.71 | 29.02 | 716,501 | -0.31(-1.06%) |
Nov 23, 2020 | 28.54 | 29.92 | 28.50 | 29.33 | 911,289 | +0.91(+3.20%) |
Nov 20, 2020 | 27.88 | 28.61 | 27.33 | 28.42 | 620,300 | +0.39(+1.39%) |
Nov 19, 2020 | 28.17 | 28.69 | 27.55 | 28.03 | 607,944 | +0.34(+1.23%) |
Nov 18, 2020 | 28.94 | 28.98 | 27.65 | 27.69 | 912,502 | -1.06(-3.69%) |
Nov 17, 2020 | 29.30 | 29.32 | 28.13 | 28.75 | 1,012,183 | -0.31(-1.07%) |
Nov 16, 2020 | 29.85 | 30.14 | 28.83 | 29.06 | 696,001 | -0.17(-0.58%) |
Nov 13, 2020 | 28.21 | 29.55 | 27.90 | 29.23 | 726,000 | +1.43(+5.14%) |
Nov 12, 2020 | 28.86 | 29.31 | 27.68 | 27.80 | 1,182,986 | -1.30(-4.47%) |
Nov 11, 2020 | 30.01 | 30.22 | 28.66 | 29.10 | 777,184 | -0.78(-2.61%) |
Nov 10, 2020 | 30.41 | 30.58 | 28.48 | 29.88 | 824,504 | -0.53(-1.74%) |
Nov 09, 2020 | 31.46 | 32.88 | 30.36 | 30.41 | 1,170,183 | -0.08(-0.26%) |
Nov 06, 2020 | 32.28 | 32.49 | 30.14 | 30.49 | 699,800 | -1.06(-3.36%) |
Nov 05, 2020 | 31.04 | 32.40 | 30.08 | 31.55 | 1,171,528 | +1.10(+3.61%) |
Nov 04, 2020 | 28.95 | 31.17 | 28.59 | 30.45 | 1,115,280 | +2.14(+7.56%) |
Nov 03, 2020 | 30.00 | 30.71 | 27.12 | 28.31 | 1,781,507 | -2.99(-9.55%) |
Nov 02, 2020 | 31.40 | 32.00 | 30.26 | 31.30 | 591,440 | +0.36(+1.16%) |
Oct 30, 2020 | 32.55 | 32.55 | 30.37 | 30.94 | 616,800 | -1.85(-5.64%) |
Oct 29, 2020 | 31.65 | 33.39 | 30.85 | 32.79 | 712,058 | +1.18(+3.75%) |
Oct 28, 2020 | 31.74 | 32.16 | 30.64 | 31.61 | 481,438 | -0.90(-2.78%) |
Oct 27, 2020 | 32.40 | 32.81 | 31.72 | 32.51 | 527,913 | +0.38(+1.18%) |
Oct 26, 2020 | 32.31 | 33.44 | 31.40 | 32.13 | 755,581 | -0.63(-1.92%) |
Oct 23, 2020 | 32.46 | 32.84 | 31.85 | 32.76 | 509,800 | +0.50(+1.55%) |
Oct 22, 2020 | 30.40 | 32.33 | 30.40 | 32.26 | 775,407 | +1.99(+6.57%) |
Oct 21, 2020 | 31.84 | 32.35 | 29.85 | 30.27 | 1,220,045 | -2.91(-8.77%) |
Oct 20, 2020 | 33.56 | 34.20 | 32.82 | 33.18 | 544,765 | -0.28(-0.84%) |
Oct 19, 2020 | 34.01 | 34.56 | 33.32 | 33.46 | 706,300 | -0.20(-0.59%) |
Oct 16, 2020 | 32.50 | 34.23 | 32.45 | 33.66 | 1,046,400 | +1.41(+4.37%) |
Oct 15, 2020 | 31.39 | 32.51 | 30.80 | 32.25 | 781,772 | +0.09(+0.28%) |
Oct 14, 2020 | 33.27 | 35.06 | 32.10 | 32.16 | 1,600,719 | -0.61(-1.86%) |
Oct 13, 2020 | 31.83 | 33.19 | 31.44 | 32.77 | 1,180,434 | +0.55(+1.71%) |
Oct 12, 2020 | 33.60 | 33.96 | 31.61 | 32.22 | 953,205 | -0.87(-2.63%) |
Oct 09, 2020 | 30.97 | 33.30 | 30.64 | 33.09 | 1,107,100 | +2.38(+7.75%) |
Oct 08, 2020 | 32.28 | 32.34 | 30.42 | 30.71 | 993,443 | -0.33(-1.06%) |
Oct 07, 2020 | 29.49 | 32.28 | 29.22 | 31.04 | 1,711,298 | +2.28(+7.93%) |
Oct 06, 2020 | 29.18 | 29.76 | 28.55 | 28.76 | 633,877 | -0.38(-1.30%) |
Oct 05, 2020 | 27.26 | 29.50 | 27.26 | 29.14 | 732,507 | +2.07(+7.65%) |
Oct 02, 2020 | 27.20 | 28.05 | 27.01 | 27.07 | 732,400 | -1.10(-3.90%) |