Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.05 | 32.05 | 32.05 | 294,904 | -0.36(-1.11%) | |
Dec 30, 2020 | 33.19 | 34.09 | 31.99 | 32.41 | 294,904 | -0.58(-1.76%) |
Dec 29, 2020 | 33.84 | 34.42 | 32.81 | 32.99 | 302,329 | -0.81(-2.40%) |
Dec 28, 2020 | 34.10 | 35.33 | 33.44 | 33.80 | 463,946 | +0.08(+0.24%) |
Dec 24, 2020 | 33.80 | 34.87 | 33.61 | 33.72 | 42,900 | -0.07(-0.21%) |
Dec 23, 2020 | 33.85 | 34.01 | 33.01 | 33.79 | 154,270 | +0.03(+0.09%) |
Dec 22, 2020 | 31.04 | 34.11 | 30.84 | 33.76 | 570,348 | +3.00(+9.75%) |
Dec 21, 2020 | 31.00 | 31.00 | 29.01 | 30.76 | 335,670 | -0.70(-2.23%) |
Dec 18, 2020 | 32.83 | 33.50 | 31.32 | 31.46 | 1,762,800 | -1.60(-4.84%) |
Dec 17, 2020 | 34.50 | 35.12 | 32.76 | 33.06 | 398,450 | -1.44(-4.17%) |
Dec 16, 2020 | 34.41 | 35.22 | 34.25 | 34.50 | 261,530 | +0.09(+0.26%) |
Dec 15, 2020 | 34.43 | 34.65 | 33.37 | 34.41 | 197,005 | +0.12(+0.35%) |
Dec 14, 2020 | 35.00 | 35.93 | 33.98 | 34.29 | 680,006 | -0.63(-1.80%) |
Dec 11, 2020 | 34.57 | 35.10 | 33.63 | 34.92 | 391,400 | +0.25(+0.72%) |
Dec 10, 2020 | 33.19 | 34.72 | 32.97 | 34.67 | 269,667 | +1.29(+3.86%) |
Dec 09, 2020 | 34.39 | 34.50 | 32.30 | 33.38 | 121,666 | -0.72(-2.11%) |
Dec 08, 2020 | 33.54 | 34.45 | 32.48 | 34.10 | 376,383 | +0.21(+0.62%) |
Dec 07, 2020 | 34.87 | 35.22 | 33.15 | 33.89 | 228,706 | -0.57(-1.65%) |
Dec 04, 2020 | 32.75 | 34.50 | 32.25 | 34.46 | 282,400 | +1.81(+5.54%) |
Dec 03, 2020 | 32.86 | 32.91 | 31.81 | 32.65 | 243,522 | +0.02(+0.06%) |
Dec 02, 2020 | 32.03 | 33.43 | 31.62 | 32.63 | 273,458 | +0.40(+1.24%) |
Dec 01, 2020 | 33.56 | 33.65 | 32.06 | 32.23 | 260,831 | -1.11(-3.33%) |
Nov 30, 2020 | 34.51 | 34.66 | 32.46 | 33.34 | 556,197 | -1.07(-3.11%) |
Nov 27, 2020 | 33.50 | 34.97 | 33.50 | 34.41 | 109,300 | +0.98(+2.93%) |
Nov 25, 2020 | 34.43 | 34.94 | 33.34 | 33.43 | 192,500 | -0.53(-1.56%) |
Nov 24, 2020 | 34.92 | 34.93 | 31.86 | 33.96 | 512,085 | +0.42(+1.25%) |
Nov 23, 2020 | 33.56 | 33.87 | 32.80 | 33.54 | 191,434 | +0.20(+0.60%) |
Nov 20, 2020 | 32.19 | 34.18 | 32.19 | 33.34 | 140,500 | +0.32(+0.97%) |
Nov 19, 2020 | 32.35 | 33.82 | 31.68 | 33.02 | 502,944 | +0.47(+1.44%) |
Nov 18, 2020 | 33.20 | 33.27 | 32.06 | 32.55 | 139,810 | -0.35(-1.06%) |
Nov 17, 2020 | 32.01 | 33.61 | 31.52 | 32.90 | 174,945 | +0.46(+1.42%) |
Nov 16, 2020 | 33.36 | 34.06 | 31.70 | 32.44 | 146,355 | -0.63(-1.91%) |
Nov 13, 2020 | 34.95 | 34.95 | 32.66 | 33.07 | 103,800 | -1.23(-3.59%) |
Nov 12, 2020 | 34.38 | 35.99 | 32.50 | 34.30 | 456,400 | -0.70(-2.00%) |
Nov 11, 2020 | 34.00 | 35.27 | 33.36 | 35.00 | 128,080 | +0.99(+2.91%) |
Nov 10, 2020 | 32.06 | 34.85 | 31.14 | 34.01 | 448,871 | +1.95(+6.08%) |
Nov 09, 2020 | 33.16 | 33.58 | 31.89 | 32.06 | 147,084 | -0.29(-0.90%) |
Nov 06, 2020 | 33.18 | 33.39 | 31.63 | 32.35 | 91,900 | -0.83(-2.50%) |
Nov 05, 2020 | 31.89 | 33.50 | 31.74 | 33.18 | 448,374 | +1.45(+4.57%) |
Nov 04, 2020 | 32.57 | 33.38 | 31.10 | 31.73 | 268,566 | -0.94(-2.88%) |
Nov 03, 2020 | 32.05 | 32.87 | 31.53 | 32.67 | 105,544 | +1.10(+3.48%) |
Nov 02, 2020 | 31.64 | 31.88 | 30.77 | 31.57 | 90,820 | +0.06(+0.19%) |
Oct 30, 2020 | 31.00 | 31.53 | 30.24 | 31.51 | 211,300 | +0.47(+1.51%) |
Oct 29, 2020 | 30.64 | 31.25 | 30.10 | 31.04 | 151,070 | +0.27(+0.88%) |
Oct 28, 2020 | 32.16 | 32.16 | 30.10 | 30.77 | 123,192 | -1.95(-5.96%) |
Oct 27, 2020 | 32.16 | 33.12 | 31.52 | 32.72 | 152,090 | +0.44(+1.36%) |
Oct 26, 2020 | 31.98 | 33.97 | 31.82 | 32.28 | 195,388 | +0.42(+1.32%) |
Oct 23, 2020 | 30.50 | 32.06 | 30.16 | 31.86 | 165,400 | +1.22(+3.98%) |
Oct 22, 2020 | 29.60 | 31.18 | 29.60 | 30.64 | 113,065 | +1.12(+3.79%) |
Oct 21, 2020 | 29.38 | 30.52 | 29.02 | 29.52 | 133,693 | +0.05(+0.17%) |
Oct 20, 2020 | 33.00 | 33.00 | 29.26 | 29.47 | 156,897 | -3.15(-9.66%) |
Oct 19, 2020 | 33.96 | 33.96 | 32.49 | 32.62 | 90,376 | -1.08(-3.20%) |
Oct 16, 2020 | 32.73 | 33.99 | 32.73 | 33.70 | 96,600 | +0.86(+2.62%) |
Oct 15, 2020 | 32.63 | 33.34 | 31.38 | 32.84 | 86,650 | -0.08(-0.24%) |
Oct 14, 2020 | 33.50 | 33.70 | 32.53 | 32.92 | 281,835 | -0.58(-1.73%) |
Oct 13, 2020 | 32.71 | 33.67 | 32.37 | 33.50 | 71,820 | +0.71(+2.17%) |
Oct 12, 2020 | 33.90 | 33.90 | 32.03 | 32.79 | 113,194 | -0.99(-2.93%) |
Oct 09, 2020 | 33.37 | 34.00 | 33.20 | 33.78 | 89,500 | +0.51(+1.53%) |
Oct 08, 2020 | 34.00 | 34.00 | 33.00 | 33.27 | 277,776 | -0.43(-1.28%) |
Oct 07, 2020 | 33.21 | 33.97 | 32.75 | 33.70 | 204,706 | +0.73(+2.21%) |
Oct 06, 2020 | 32.50 | 33.90 | 32.32 | 32.97 | 172,911 | +0.48(+1.48%) |
Oct 05, 2020 | 30.74 | 33.11 | 30.70 | 32.49 | 187,960 | +1.82(+5.93%) |
Oct 02, 2020 | 30.65 | 31.69 | 30.41 | 30.67 | 269,100 | +0.07(+0.23%) |