Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.78 | 26.78 | 26.78 | 677,330 | -1.39(-4.93%) | |
Dec 30, 2020 | 28.87 | 29.65 | 27.84 | 28.17 | 677,330 | -0.41(-1.43%) |
Dec 29, 2020 | 28.42 | 28.93 | 27.27 | 28.58 | 654,662 | +0.47(+1.67%) |
Dec 28, 2020 | 29.83 | 30.19 | 28.01 | 28.11 | 538,355 | -1.43(-4.84%) |
Dec 24, 2020 | 30.78 | 31.50 | 29.14 | 29.54 | 317,600 | -1.85(-5.89%) |
Dec 23, 2020 | 30.21 | 31.52 | 29.64 | 31.39 | 620,742 | +1.12(+3.70%) |
Dec 22, 2020 | 30.81 | 32.08 | 30.18 | 30.27 | 562,612 | -0.68(-2.20%) |
Dec 21, 2020 | 30.52 | 31.14 | 29.30 | 30.95 | 950,466 | +0.24(+0.78%) |
Dec 18, 2020 | 32.83 | 33.30 | 30.41 | 30.71 | 5,362,400 | -1.85(-5.68%) |
Dec 17, 2020 | 31.37 | 32.98 | 31.01 | 32.56 | 575,155 | +1.47(+4.73%) |
Dec 16, 2020 | 32.84 | 32.84 | 30.76 | 31.09 | 593,341 | -1.92(-5.82%) |
Dec 15, 2020 | 32.83 | 34.11 | 32.39 | 33.01 | 539,375 | +0.39(+1.20%) |
Dec 14, 2020 | 32.15 | 32.96 | 31.70 | 32.62 | 531,951 | +0.49(+1.53%) |
Dec 11, 2020 | 31.89 | 33.48 | 31.50 | 32.13 | 611,600 | -0.02(-0.06%) |
Dec 10, 2020 | 29.55 | 32.24 | 29.55 | 32.15 | 589,471 | +2.72(+9.24%) |
Dec 09, 2020 | 32.10 | 32.11 | 28.33 | 29.43 | 783,499 | -1.91(-6.09%) |
Dec 08, 2020 | 31.64 | 31.98 | 30.77 | 31.34 | 570,260 | +0.26(+0.84%) |
Dec 07, 2020 | 32.20 | 32.50 | 30.75 | 31.08 | 693,529 | -0.33(-1.05%) |
Dec 04, 2020 | 31.59 | 31.93 | 30.97 | 31.41 | 447,700 | -0.09(-0.29%) |
Dec 03, 2020 | 30.30 | 32.40 | 30.15 | 31.50 | 432,170 | +0.54(+1.74%) |
Dec 02, 2020 | 30.94 | 31.69 | 30.51 | 30.96 | 427,453 | -0.27(-0.86%) |
Dec 01, 2020 | 32.56 | 32.56 | 29.76 | 31.23 | 1,295,163 | -0.65(-2.04%) |
Nov 30, 2020 | 29.56 | 32.83 | 29.18 | 31.88 | 1,597,871 | +2.24(+7.56%) |
Nov 27, 2020 | 28.65 | 30.35 | 28.52 | 29.64 | 439,500 | +1.23(+4.33%) |
Nov 25, 2020 | 27.11 | 29.07 | 27.02 | 28.41 | 539,600 | +1.21(+4.45%) |
Nov 24, 2020 | 27.90 | 27.90 | 26.76 | 27.20 | 574,606 | -0.71(-2.54%) |
Nov 23, 2020 | 29.08 | 29.20 | 27.82 | 27.91 | 537,976 | -1.11(-3.82%) |
Nov 20, 2020 | 28.59 | 29.44 | 28.41 | 29.02 | 492,500 | +0.30(+1.04%) |
Nov 19, 2020 | 27.50 | 29.45 | 27.28 | 28.72 | 863,464 | +1.23(+4.47%) |
Nov 18, 2020 | 27.10 | 27.99 | 26.44 | 27.49 | 772,746 | +0.32(+1.18%) |
Nov 17, 2020 | 26.62 | 27.28 | 26.01 | 27.17 | 488,209 | +0.43(+1.61%) |
Nov 16, 2020 | 26.28 | 26.90 | 25.43 | 26.74 | 1,063,055 | -0.24(-0.89%) |
Nov 13, 2020 | 28.64 | 28.95 | 26.92 | 26.98 | 777,800 | -0.38(-1.39%) |
Nov 12, 2020 | 27.73 | 28.50 | 26.81 | 27.36 | 1,111,789 | -0.25(-0.91%) |
Nov 11, 2020 | 25.90 | 28.19 | 25.84 | 27.61 | 1,176,791 | +1.77(+6.85%) |
Nov 10, 2020 | 26.31 | 27.23 | 25.74 | 25.84 | 1,534,889 | +0.33(+1.29%) |
Nov 09, 2020 | 29.85 | 29.96 | 25.50 | 25.51 | 3,519,819 | -6.93(-21.36%) |
Nov 06, 2020 | 30.84 | 33.11 | 30.12 | 32.44 | 640,300 | +1.12(+3.58%) |
Nov 05, 2020 | 32.17 | 32.20 | 30.61 | 31.32 | 948,255 | -0.52(-1.63%) |
Nov 04, 2020 | 32.00 | 32.42 | 30.85 | 31.84 | 860,141 | +0.29(+0.92%) |
Nov 03, 2020 | 31.00 | 31.98 | 29.22 | 31.55 | 754,886 | +0.81(+2.64%) |
Nov 02, 2020 | 31.53 | 31.93 | 30.45 | 30.74 | 604,272 | -0.70(-2.23%) |
Oct 30, 2020 | 33.51 | 33.51 | 30.35 | 31.44 | 981,700 | -2.39(-7.06%) |
Oct 29, 2020 | 33.37 | 34.30 | 32.33 | 33.83 | 676,393 | +0.74(+2.24%) |
Oct 28, 2020 | 34.92 | 35.20 | 32.81 | 33.09 | 761,426 | -2.44(-6.87%) |
Oct 27, 2020 | 36.00 | 36.04 | 34.22 | 35.53 | 889,013 | -0.24(-0.67%) |
Oct 26, 2020 | 34.83 | 36.14 | 34.26 | 35.77 | 856,227 | +1.06(+3.05%) |
Oct 23, 2020 | 37.45 | 37.50 | 33.66 | 34.71 | 1,420,500 | -2.56(-6.87%) |
Oct 22, 2020 | 36.70 | 38.43 | 36.56 | 37.27 | 1,260,925 | +2.70(+7.81%) |
Oct 21, 2020 | 36.54 | 37.17 | 33.90 | 34.57 | 791,790 | -0.89(-2.51%) |
Oct 20, 2020 | 36.60 | 37.12 | 35.34 | 35.46 | 1,043,096 | -1.13(-3.09%) |
Oct 19, 2020 | 38.56 | 39.13 | 36.08 | 36.59 | 1,440,533 | -2.85(-7.23%) |
Oct 16, 2020 | 41.50 | 41.74 | 39.39 | 39.44 | 709,900 | -2.14(-5.15%) |
Oct 15, 2020 | 41.46 | 42.14 | 40.08 | 41.58 | 521,451 | +0.49(+1.19%) |
Oct 14, 2020 | 42.76 | 43.00 | 40.30 | 41.09 | 576,498 | -1.77(-4.13%) |
Oct 13, 2020 | 42.98 | 43.98 | 41.25 | 42.86 | 653,240 | -0.52(-1.20%) |
Oct 12, 2020 | 40.90 | 43.47 | 40.53 | 43.38 | 684,976 | +2.49(+6.09%) |
Oct 09, 2020 | 41.40 | 41.72 | 39.76 | 40.89 | 826,800 | -0.81(-1.94%) |
Oct 08, 2020 | 42.23 | 42.82 | 40.57 | 41.70 | 721,154 | -0.25(-0.60%) |
Oct 07, 2020 | 42.36 | 42.60 | 40.54 | 41.95 | 925,973 | +0.45(+1.08%) |
Oct 06, 2020 | 42.79 | 42.94 | 40.20 | 41.50 | 2,963,767 | +2.39(+6.11%) |
Oct 05, 2020 | 34.99 | 39.24 | 34.93 | 39.11 | 1,089,789 | +5.78(+17.34%) |
Oct 02, 2020 | 34.28 | 35.33 | 32.89 | 33.33 | 695,400 | -1.42(-4.09%) |