Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.73 | 31.73 | 31.73 | 638,532 | -0.62(-1.92%) | |
Dec 30, 2020 | 32.67 | 32.88 | 32.31 | 32.35 | 638,532 | -0.10(-0.31%) |
Dec 29, 2020 | 33.08 | 33.41 | 32.39 | 32.45 | 810,255 | -0.59(-1.79%) |
Dec 28, 2020 | 34.01 | 34.01 | 32.89 | 33.04 | 915,131 | -0.65(-1.93%) |
Dec 24, 2020 | 33.61 | 33.87 | 33.45 | 33.69 | 292,300 | +0.42(+1.26%) |
Dec 23, 2020 | 34.11 | 34.52 | 32.97 | 33.27 | 1,057,672 | -0.67(-1.97%) |
Dec 22, 2020 | 33.64 | 34.04 | 32.51 | 33.94 | 1,027,762 | +0.55(+1.65%) |
Dec 21, 2020 | 33.53 | 33.97 | 32.56 | 33.39 | 1,409,930 | -0.70(-2.05%) |
Dec 18, 2020 | 33.88 | 35.13 | 33.51 | 34.09 | 2,540,600 | +0.59(+1.76%) |
Dec 17, 2020 | 32.61 | 33.57 | 32.48 | 33.50 | 1,975,210 | +1.08(+3.33%) |
Dec 16, 2020 | 32.00 | 32.87 | 31.81 | 32.42 | 2,947,115 | +0.61(+1.92%) |
Dec 15, 2020 | 30.00 | 31.83 | 29.33 | 31.81 | 3,183,666 | +1.82(+6.07%) |
Dec 14, 2020 | 28.85 | 30.28 | 28.74 | 29.99 | 4,218,641 | +1.55(+5.45%) |
Dec 11, 2020 | 26.70 | 28.47 | 26.70 | 28.44 | 3,321,500 | +1.58(+5.88%) |
Dec 10, 2020 | 24.32 | 27.00 | 23.84 | 26.86 | 3,344,805 | +2.56(+10.53%) |
Dec 09, 2020 | 24.18 | 25.11 | 24.15 | 24.30 | 1,539,624 | +0.13(+0.54%) |
Dec 08, 2020 | 24.05 | 24.25 | 23.76 | 24.17 | 904,407 | +0.03(+0.12%) |
Dec 07, 2020 | 24.98 | 25.33 | 24.03 | 24.14 | 796,046 | -0.95(-3.77%) |
Dec 04, 2020 | 25.12 | 25.33 | 24.68 | 25.09 | 1,060,500 | -0.04(-0.18%) |
Dec 03, 2020 | 25.10 | 25.46 | 24.89 | 25.13 | 979,686 | +0.15(+0.60%) |
Dec 02, 2020 | 24.85 | 25.07 | 24.69 | 24.98 | 820,964 | -0.03(-0.12%) |
Dec 01, 2020 | 25.27 | 25.36 | 24.84 | 25.01 | 1,906,813 | -0.04(-0.16%) |
Nov 30, 2020 | 24.70 | 25.07 | 24.38 | 25.05 | 1,526,417 | +0.37(+1.50%) |
Nov 27, 2020 | 25.10 | 25.33 | 24.34 | 24.68 | 393,900 | -0.29(-1.16%) |
Nov 25, 2020 | 24.45 | 25.15 | 24.32 | 24.97 | 1,672,100 | +0.43(+1.75%) |
Nov 24, 2020 | 23.42 | 24.84 | 23.36 | 24.54 | 2,121,455 | +1.25(+5.37%) |
Nov 23, 2020 | 22.93 | 23.29 | 22.58 | 23.29 | 1,150,863 | +0.60(+2.64%) |
Nov 20, 2020 | 22.13 | 22.73 | 22.05 | 22.69 | 1,426,500 | +0.44(+1.98%) |
Nov 19, 2020 | 22.18 | 22.67 | 22.09 | 22.25 | 1,290,846 | +0.07(+0.32%) |
Nov 18, 2020 | 22.14 | 22.53 | 21.88 | 22.18 | 2,988,488 | +0.19(+0.86%) |
Nov 17, 2020 | 22.18 | 22.50 | 21.52 | 21.99 | 3,195,904 | -0.08(-0.36%) |
Nov 16, 2020 | 22.31 | 22.69 | 22.02 | 22.07 | 1,365,303 | -0.06(-0.27%) |
Nov 13, 2020 | 22.30 | 22.47 | 21.87 | 22.13 | 649,800 | +0.08(+0.36%) |
Nov 12, 2020 | 22.98 | 22.98 | 22.01 | 22.05 | 887,500 | -0.99(-4.30%) |
Nov 11, 2020 | 22.67 | 23.12 | 22.25 | 23.04 | 984,563 | +0.48(+2.13%) |
Nov 10, 2020 | 23.00 | 23.27 | 22.07 | 22.56 | 1,809,215 | -0.34(-1.48%) |
Nov 09, 2020 | 23.74 | 24.81 | 22.84 | 22.90 | 2,248,840 | -0.08(-0.35%) |
Nov 06, 2020 | 23.00 | 23.50 | 22.61 | 22.98 | 3,537,900 | +0.89(+4.03%) |
Nov 05, 2020 | 21.81 | 22.13 | 21.40 | 22.09 | 1,124,582 | +0.51(+2.36%) |
Nov 04, 2020 | 21.32 | 22.24 | 21.27 | 21.58 | 1,346,626 | +0.33(+1.55%) |
Nov 03, 2020 | 20.88 | 21.64 | 20.81 | 21.25 | 2,059,673 | +0.57(+2.76%) |
Nov 02, 2020 | 20.20 | 20.94 | 20.03 | 20.68 | 1,548,859 | +0.75(+3.76%) |
Oct 30, 2020 | 19.92 | 20.16 | 19.24 | 19.93 | 1,279,100 | -0.27(-1.34%) |
Oct 29, 2020 | 20.28 | 20.47 | 19.87 | 20.20 | 1,409,577 | -0.10(-0.49%) |
Oct 28, 2020 | 19.96 | 20.55 | 19.80 | 20.30 | 1,291,139 | +0.06(+0.30%) |
Oct 27, 2020 | 20.95 | 20.95 | 20.14 | 20.24 | 1,595,698 | -0.64(-3.07%) |
Oct 26, 2020 | 21.17 | 21.55 | 20.43 | 20.88 | 1,538,912 | -0.57(-2.66%) |
Oct 23, 2020 | 21.89 | 22.10 | 21.31 | 21.45 | 1,197,400 | +0.65(+3.12%) |
Oct 22, 2020 | 20.63 | 20.94 | 20.11 | 20.80 | 1,185,200 | +0.22(+1.07%) |
Oct 21, 2020 | 20.87 | 20.93 | 20.16 | 20.58 | 910,738 | -0.28(-1.34%) |
Oct 20, 2020 | 21.66 | 21.91 | 20.66 | 20.86 | 1,540,417 | -0.79(-3.65%) |
Oct 19, 2020 | 22.31 | 22.38 | 21.56 | 21.65 | 795,895 | -0.45(-2.04%) |
Oct 16, 2020 | 22.44 | 22.70 | 21.92 | 22.10 | 1,716,500 | -0.41(-1.82%) |
Oct 15, 2020 | 21.89 | 22.75 | 21.52 | 22.51 | 2,940,192 | +1.03(+4.80%) |
Oct 14, 2020 | 21.35 | 22.07 | 21.07 | 21.48 | 2,523,327 | +0.29(+1.37%) |
Oct 13, 2020 | 21.29 | 21.91 | 21.02 | 21.19 | 2,224,064 | -0.21(-0.98%) |
Oct 12, 2020 | 22.78 | 22.86 | 21.36 | 21.40 | 2,309,554 | -1.23(-5.44%) |
Oct 09, 2020 | 22.64 | 22.84 | 22.22 | 22.63 | 724,800 | +0.27(+1.21%) |
Oct 08, 2020 | 22.89 | 22.90 | 22.26 | 22.36 | 725,935 | -0.14(-0.62%) |
Oct 07, 2020 | 22.67 | 23.15 | 22.36 | 22.50 | 640,154 | -0.01(-0.04%) |
Oct 06, 2020 | 22.64 | 23.16 | 22.21 | 22.51 | 802,319 | -0.10(-0.44%) |
Oct 05, 2020 | 22.10 | 22.73 | 21.81 | 22.61 | 1,955,870 | +0.64(+2.91%) |
Oct 02, 2020 | 21.80 | 22.39 | 21.59 | 21.97 | 1,070,500 | -0.34(-1.52%) |