Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.56 | 37.56 | 37.56 | 228,009 | -0.31(-0.82%) | |
Dec 30, 2020 | 37.10 | 38.46 | 37.06 | 37.87 | 228,009 | +1.03(+2.80%) |
Dec 29, 2020 | 37.72 | 38.00 | 35.41 | 36.84 | 625,845 | -0.96(-2.54%) |
Dec 28, 2020 | 38.49 | 38.57 | 37.18 | 37.80 | 391,092 | -0.13(-0.34%) |
Dec 24, 2020 | 38.92 | 38.97 | 37.55 | 37.93 | 194,900 | -0.23(-0.60%) |
Dec 23, 2020 | 39.00 | 39.32 | 37.59 | 38.16 | 686,051 | -0.37(-0.96%) |
Dec 22, 2020 | 38.87 | 39.58 | 38.05 | 38.53 | 908,777 | +0.06(+0.16%) |
Dec 21, 2020 | 38.39 | 38.78 | 37.20 | 38.47 | 1,299,568 | +1.20(+3.22%) |
Dec 18, 2020 | 39.61 | 39.76 | 36.62 | 37.27 | 2,170,700 | +0.85(+2.33%) |
Dec 17, 2020 | 35.20 | 36.46 | 34.91 | 36.42 | 1,152,151 | +1.66(+4.78%) |
Dec 16, 2020 | 35.00 | 35.27 | 33.56 | 34.76 | 772,252 | -0.20(-0.57%) |
Dec 15, 2020 | 36.51 | 37.20 | 34.87 | 34.96 | 666,715 | -1.55(-4.25%) |
Dec 14, 2020 | 37.81 | 38.79 | 36.50 | 36.51 | 445,608 | -0.98(-2.61%) |
Dec 11, 2020 | 37.82 | 39.10 | 36.51 | 37.49 | 369,300 | -0.45(-1.19%) |
Dec 10, 2020 | 36.40 | 38.72 | 35.32 | 37.94 | 689,312 | +2.63(+7.45%) |
Dec 09, 2020 | 37.42 | 38.32 | 35.10 | 35.31 | 377,485 | -2.11(-5.64%) |
Dec 08, 2020 | 35.35 | 37.50 | 34.79 | 37.42 | 731,733 | +1.72(+4.82%) |
Dec 07, 2020 | 35.30 | 37.04 | 34.86 | 35.70 | 528,350 | +0.76(+2.18%) |
Dec 04, 2020 | 35.08 | 35.45 | 33.20 | 34.94 | 393,500 | +0.68(+1.98%) |
Dec 03, 2020 | 35.62 | 35.91 | 33.27 | 34.26 | 456,806 | -1.26(-3.55%) |
Dec 02, 2020 | 35.93 | 35.93 | 33.55 | 35.52 | 977,708 | +0.05(+0.14%) |
Dec 01, 2020 | 33.54 | 36.03 | 32.60 | 35.47 | 2,244,001 | +5.61(+18.79%) |
Nov 30, 2020 | 29.85 | 30.52 | 29.43 | 29.86 | 633,999 | +0.11(+0.37%) |
Nov 27, 2020 | 29.96 | 30.15 | 29.30 | 29.75 | 142,900 | -0.09(-0.30%) |
Nov 25, 2020 | 28.91 | 30.08 | 28.44 | 29.84 | 370,400 | +0.93(+3.22%) |
Nov 24, 2020 | 29.24 | 29.43 | 28.11 | 28.91 | 630,872 | -0.31(-1.06%) |
Nov 23, 2020 | 30.40 | 30.92 | 29.13 | 29.22 | 586,833 | -0.76(-2.54%) |
Nov 20, 2020 | 29.25 | 30.00 | 28.93 | 29.98 | 362,200 | +0.52(+1.77%) |
Nov 19, 2020 | 28.64 | 29.98 | 28.22 | 29.46 | 283,829 | +0.96(+3.37%) |
Nov 18, 2020 | 29.68 | 29.75 | 28.43 | 28.50 | 358,712 | -1.18(-3.98%) |
Nov 17, 2020 | 30.16 | 30.26 | 28.80 | 29.68 | 374,960 | -0.03(-0.10%) |
Nov 16, 2020 | 30.13 | 31.09 | 28.76 | 29.71 | 561,456 | -0.07(-0.24%) |
Nov 13, 2020 | 29.27 | 30.00 | 28.00 | 29.78 | 483,300 | +0.55(+1.88%) |
Nov 12, 2020 | 29.89 | 30.23 | 28.63 | 29.23 | 673,412 | -0.41(-1.38%) |
Nov 11, 2020 | 30.00 | 30.28 | 29.12 | 29.64 | 485,252 | -0.21(-0.70%) |
Nov 10, 2020 | 29.32 | 30.14 | 28.51 | 29.85 | 176,300 | +0.42(+1.43%) |
Nov 09, 2020 | 30.77 | 30.85 | 28.59 | 29.43 | 340,853 | -0.57(-1.90%) |
Nov 06, 2020 | 30.15 | 31.80 | 29.83 | 30.00 | 916,600 | +0.00(+0.00%) |
Nov 05, 2020 | 29.46 | 30.13 | 28.77 | 30.00 | 294,125 | +0.71(+2.42%) |
Nov 04, 2020 | 29.97 | 30.98 | 28.11 | 29.29 | 422,799 | +0.05(+0.17%) |
Nov 03, 2020 | 28.00 | 29.49 | 27.45 | 29.24 | 345,730 | +1.48(+5.33%) |
Nov 02, 2020 | 27.39 | 28.99 | 27.39 | 27.76 | 562,916 | +0.46(+1.68%) |
Oct 30, 2020 | 27.44 | 27.60 | 26.33 | 27.30 | 206,000 | -0.37(-1.34%) |
Oct 29, 2020 | 29.31 | 29.31 | 26.05 | 27.67 | 296,130 | -0.28(-1.00%) |
Oct 28, 2020 | 25.96 | 28.63 | 25.44 | 27.95 | 355,706 | +1.99(+7.67%) |
Oct 27, 2020 | 26.47 | 27.00 | 25.96 | 25.96 | 73,276 | -0.63(-2.37%) |
Oct 26, 2020 | 28.21 | 28.25 | 26.40 | 26.59 | 207,338 | -1.95(-6.83%) |
Oct 23, 2020 | 26.62 | 28.85 | 26.05 | 28.54 | 500,300 | +2.09(+7.90%) |
Oct 22, 2020 | 26.97 | 27.65 | 26.11 | 26.45 | 167,023 | -0.33(-1.23%) |
Oct 21, 2020 | 28.62 | 29.24 | 26.68 | 26.78 | 487,374 | -1.78(-6.23%) |
Oct 20, 2020 | 28.78 | 29.19 | 27.82 | 28.56 | 250,956 | -0.06(-0.21%) |
Oct 19, 2020 | 28.56 | 29.61 | 28.50 | 28.62 | 282,798 | +0.48(+1.71%) |
Oct 16, 2020 | 27.64 | 28.32 | 27.20 | 28.14 | 260,200 | +0.30(+1.08%) |
Oct 15, 2020 | 27.24 | 28.09 | 25.50 | 27.84 | 237,762 | +0.17(+0.61%) |
Oct 14, 2020 | 26.41 | 28.10 | 26.41 | 27.67 | 345,888 | +0.92(+3.44%) |
Oct 13, 2020 | 26.37 | 27.19 | 26.00 | 26.75 | 447,680 | +0.28(+1.06%) |
Oct 12, 2020 | 26.74 | 26.82 | 25.88 | 26.47 | 377,802 | +0.34(+1.30%) |
Oct 09, 2020 | 26.76 | 27.66 | 25.53 | 26.13 | 438,400 | -0.03(-0.11%) |
Oct 08, 2020 | 24.75 | 26.42 | 24.67 | 26.16 | 318,230 | +1.57(+6.38%) |
Oct 07, 2020 | 24.86 | 25.20 | 24.21 | 24.59 | 366,579 | +0.01(+0.04%) |
Oct 06, 2020 | 23.43 | 24.70 | 23.43 | 24.58 | 474,442 | +0.40(+1.65%) |
Oct 05, 2020 | 23.53 | 24.60 | 23.53 | 24.18 | 263,973 | +0.77(+3.29%) |
Oct 02, 2020 | 22.80 | 23.70 | 22.56 | 23.41 | 402,900 | +0.16(+0.69%) |