Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.59 | 35.59 | 35.59 | 0 | -0.11(-0.31%) | |
Dec 30, 2020 | 35.87 | 36.30 | 35.65 | 35.70 | 146,025 | -0.12(-0.34%) |
Dec 29, 2020 | 35.82 | 35.92 | 35.25 | 35.82 | 182,510 | -0.27(-0.75%) |
Dec 24, 2020 | 36.09 | 36.09 | 36.09 | 0 | +0.05(+0.14%) | |
Dec 23, 2020 | 36.42 | 36.92 | 35.87 | 36.04 | 199,957 | -0.28(-0.77%) |
Dec 22, 2020 | 36.05 | 36.61 | 35.55 | 36.32 | 494,861 | +0.32(+0.89%) |
Dec 21, 2020 | 35.32 | 36.19 | 34.98 | 36.00 | 512,228 | +0.21(+0.59%) |
Dec 18, 2020 | 34.62 | 35.89 | 34.62 | 35.79 | 1,370,276 | +1.13(+3.26%) |
Dec 17, 2020 | 34.77 | 34.78 | 34.12 | 34.66 | 453,283 | -0.14(-0.40%) |
Dec 16, 2020 | 35.29 | 35.78 | 34.52 | 34.80 | 561,815 | -0.43(-1.22%) |
Dec 15, 2020 | 34.68 | 35.24 | 34.21 | 35.23 | 275,698 | +0.72(+2.09%) |
Dec 14, 2020 | 34.73 | 34.93 | 34.43 | 34.51 | 350,743 | -0.03(-0.09%) |
Dec 11, 2020 | 35.48 | 35.59 | 34.51 | 34.54 | 417,060 | -1.22(-3.41%) |
Dec 10, 2020 | 35.44 | 35.92 | 35.24 | 35.76 | 362,926 | +0.12(+0.34%) |
Dec 09, 2020 | 35.35 | 35.82 | 35.19 | 35.64 | 482,017 | +0.52(+1.48%) |
Dec 08, 2020 | 34.72 | 35.33 | 34.72 | 35.12 | 454,978 | +0.15(+0.43%) |
Dec 07, 2020 | 35.00 | 35.14 | 34.43 | 34.97 | 584,394 | -0.18(-0.51%) |
Dec 04, 2020 | 36.24 | 36.33 | 34.91 | 35.15 | 441,374 | -1.08(-2.98%) |
Dec 03, 2020 | 34.18 | 36.26 | 34.18 | 36.23 | 1,218,914 | +1.82(+5.29%) |
Dec 02, 2020 | 34.10 | 34.56 | 33.96 | 34.41 | 245,686 | +0.02(+0.06%) |
Dec 01, 2020 | 34.36 | 34.56 | 33.97 | 34.39 | 1,437,896 | +0.43(+1.27%) |
Nov 30, 2020 | 34.65 | 34.74 | 33.87 | 33.96 | 1,374,722 | -0.97(-2.78%) |
Nov 27, 2020 | 34.28 | 34.98 | 34.27 | 34.93 | 254,641 | +0.66(+1.93%) |
Nov 26, 2020 | 34.53 | 34.68 | 33.78 | 34.27 | 300,144 | -0.36(-1.04%) |
Nov 25, 2020 | 34.24 | 34.65 | 33.87 | 34.63 | 430,351 | +0.17(+0.49%) |
Nov 24, 2020 | 33.89 | 34.72 | 33.81 | 34.46 | 611,413 | +0.82(+2.44%) |
Nov 23, 2020 | 34.19 | 34.32 | 33.59 | 33.64 | 345,581 | -0.48(-1.41%) |
Nov 20, 2020 | 34.26 | 34.39 | 33.56 | 34.12 | 448,832 | +0.34(+1.01%) |
Nov 19, 2020 | 33.17 | 33.95 | 32.67 | 33.78 | 591,347 | +0.47(+1.41%) |
Nov 18, 2020 | 32.17 | 33.51 | 31.70 | 33.31 | 512,384 | +1.21(+3.77%) |
Nov 17, 2020 | 31.33 | 32.24 | 31.16 | 32.10 | 389,436 | +0.53(+1.68%) |
Nov 16, 2020 | 31.84 | 32.02 | 31.06 | 31.57 | 762,174 | +0.20(+0.64%) |
Nov 13, 2020 | 31.25 | 31.51 | 30.83 | 31.37 | 496,208 | +0.16(+0.51%) |
Nov 12, 2020 | 32.00 | 32.24 | 31.06 | 31.21 | 436,566 | -0.92(-2.86%) |
Nov 11, 2020 | 31.78 | 32.25 | 31.33 | 32.13 | 791,882 | +0.35(+1.10%) |
Nov 10, 2020 | 30.77 | 31.87 | 30.54 | 31.78 | 729,054 | +0.90(+2.91%) |
Nov 09, 2020 | 28.30 | 31.02 | 28.30 | 30.88 | 643,203 | +3.59(+13.16%) |
Nov 06, 2020 | 28.89 | 28.89 | 27.05 | 27.29 | 365,475 | -1.61(-5.57%) |
Nov 05, 2020 | 30.00 | 30.21 | 28.85 | 28.90 | 281,931 | -0.96(-3.22%) |
Nov 04, 2020 | 29.86 | 29.89 | 29.05 | 29.86 | 273,291 | +0.28(+0.95%) |
Nov 03, 2020 | 28.59 | 29.67 | 28.33 | 29.58 | 469,381 | +1.45(+5.15%) |
Nov 02, 2020 | 27.76 | 28.41 | 27.75 | 28.13 | 369,817 | +0.53(+1.92%) |
Oct 30, 2020 | 29.65 | 30.19 | 26.82 | 27.60 | 1,144,590 | -0.90(-3.16%) |
Oct 29, 2020 | 29.50 | 31.19 | 28.46 | 28.50 | 1,082,289 | -0.11(-0.38%) |
Oct 28, 2020 | 28.40 | 28.96 | 28.28 | 28.61 | 1,630,991 | -0.33(-1.14%) |
Oct 27, 2020 | 28.80 | 29.24 | 28.75 | 28.94 | 252,421 | +0.06(+0.21%) |
Oct 26, 2020 | 29.27 | 29.48 | 28.83 | 28.88 | 367,179 | -0.71(-2.40%) |
Oct 23, 2020 | 29.52 | 29.66 | 28.98 | 29.59 | 330,084 | +0.22(+0.75%) |
Oct 22, 2020 | 29.49 | 29.69 | 29.22 | 29.37 | 423,412 | -0.04(-0.14%) |
Oct 21, 2020 | 28.93 | 29.52 | 28.59 | 29.41 | 273,608 | +0.57(+1.98%) |
Oct 20, 2020 | 28.82 | 29.18 | 28.52 | 28.84 | 708,399 | +0.42(+1.48%) |
Oct 19, 2020 | 29.12 | 29.33 | 28.36 | 28.42 | 380,643 | -0.57(-1.97%) |
Oct 16, 2020 | 29.23 | 29.37 | 28.87 | 28.99 | 186,509 | -0.15(-0.51%) |
Oct 15, 2020 | 29.06 | 29.19 | 28.75 | 29.14 | 300,434 | -0.16(-0.55%) |
Oct 14, 2020 | 29.78 | 29.88 | 29.25 | 29.30 | 996,584 | -0.43(-1.45%) |
Oct 13, 2020 | 29.68 | 29.87 | 29.52 | 29.73 | 1,204,132 | +0.04(+0.13%) |
Oct 09, 2020 | 29.69 | 29.69 | 29.69 | 0 | +0.36(+1.23%) | |
Oct 08, 2020 | 28.20 | 29.43 | 28.20 | 29.33 | 829,095 | +1.41(+5.05%) |
Oct 07, 2020 | 27.33 | 28.05 | 26.92 | 27.92 | 931,325 | +1.11(+4.14%) |
Oct 06, 2020 | 27.84 | 27.84 | 26.76 | 26.81 | 519,954 | -0.78(-2.83%) |
Oct 05, 2020 | 27.79 | 27.89 | 27.43 | 27.59 | 285,263 | +0.01(+0.04%) |
Oct 02, 2020 | 26.61 | 27.61 | 26.61 | 27.58 | 314,454 | +0.37(+1.36%) |