Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.13 | 31.13 | 31.13 | 355,280 | +0.31(+1.02%) | |
Dec 30, 2020 | 30.40 | 31.14 | 30.40 | 30.82 | 355,280 | +0.42(+1.38%) |
Dec 29, 2020 | 31.12 | 31.40 | 30.16 | 30.40 | 429,008 | -0.73(-2.36%) |
Dec 28, 2020 | 31.08 | 31.64 | 30.69 | 31.13 | 542,570 | +0.57(+1.87%) |
Dec 24, 2020 | 31.09 | 31.09 | 30.20 | 30.56 | 215,053 | -0.32(-1.04%) |
Dec 23, 2020 | 30.26 | 31.03 | 30.07 | 30.88 | 513,022 | +0.98(+3.29%) |
Dec 22, 2020 | 30.06 | 30.44 | 29.61 | 29.90 | 489,042 | -0.07(-0.24%) |
Dec 21, 2020 | 29.69 | 30.28 | 29.51 | 29.97 | 626,211 | +0.32(+1.09%) |
Dec 18, 2020 | 30.38 | 30.94 | 29.42 | 29.65 | 1,966,318 | -0.70(-2.30%) |
Dec 17, 2020 | 31.05 | 31.31 | 30.21 | 30.34 | 520,177 | -0.51(-1.65%) |
Dec 16, 2020 | 30.36 | 31.11 | 30.11 | 30.85 | 926,069 | +0.59(+1.95%) |
Dec 15, 2020 | 29.93 | 30.60 | 29.63 | 30.26 | 877,140 | +1.24(+4.29%) |
Dec 14, 2020 | 29.40 | 29.62 | 28.81 | 29.02 | 681,221 | +0.15(+0.53%) |
Dec 11, 2020 | 28.86 | 29.32 | 28.78 | 28.87 | 542,494 | -0.49(-1.68%) |
Dec 10, 2020 | 28.58 | 29.54 | 28.58 | 29.36 | 725,243 | +0.33(+1.14%) |
Dec 09, 2020 | 28.78 | 29.19 | 28.55 | 29.03 | 563,312 | +0.64(+2.24%) |
Dec 08, 2020 | 27.64 | 28.52 | 27.64 | 28.39 | 536,033 | +0.31(+1.12%) |
Dec 07, 2020 | 27.97 | 28.24 | 27.53 | 28.08 | 520,908 | +0.21(+0.74%) |
Dec 04, 2020 | 27.42 | 27.91 | 27.18 | 27.87 | 476,358 | +0.95(+3.52%) |
Dec 03, 2020 | 26.80 | 27.20 | 26.54 | 26.93 | 669,867 | +0.27(+1.01%) |
Dec 02, 2020 | 26.26 | 26.83 | 25.95 | 26.66 | 676,353 | +0.44(+1.67%) |
Dec 01, 2020 | 26.33 | 26.71 | 26.07 | 26.22 | 507,109 | +0.70(+2.74%) |
Nov 30, 2020 | 26.71 | 27.08 | 25.42 | 25.52 | 703,572 | -1.48(-5.47%) |
Nov 27, 2020 | 26.90 | 27.25 | 26.29 | 27.00 | 258,958 | -0.17(-0.63%) |
Nov 25, 2020 | 27.27 | 27.64 | 26.90 | 27.17 | 469,096 | -0.58(-2.10%) |
Nov 24, 2020 | 27.16 | 28.23 | 27.08 | 27.75 | 859,900 | +1.28(+4.84%) |
Nov 23, 2020 | 27.10 | 27.12 | 26.46 | 26.47 | 1,229,705 | -0.05(-0.20%) |
Nov 20, 2020 | 26.21 | 26.53 | 25.73 | 26.52 | 754,643 | +0.04(+0.17%) |
Nov 19, 2020 | 25.84 | 26.54 | 25.66 | 26.48 | 413,198 | +0.37(+1.41%) |
Nov 18, 2020 | 26.87 | 27.22 | 26.11 | 26.11 | 625,720 | -0.49(-1.85%) |
Nov 17, 2020 | 26.01 | 26.71 | 25.79 | 26.60 | 582,249 | -0.13(-0.47%) |
Nov 16, 2020 | 26.65 | 27.04 | 26.22 | 26.73 | 727,845 | +1.22(+4.77%) |
Nov 13, 2020 | 24.85 | 25.77 | 24.72 | 25.51 | 703,365 | +0.98(+3.98%) |
Nov 12, 2020 | 24.43 | 24.88 | 24.07 | 24.54 | 834,833 | -0.55(-2.18%) |
Nov 11, 2020 | 26.36 | 26.41 | 24.71 | 25.08 | 602,339 | -1.28(-4.86%) |
Nov 10, 2020 | 25.59 | 26.53 | 25.26 | 26.36 | 875,132 | +1.14(+4.51%) |
Nov 09, 2020 | 23.93 | 26.24 | 23.85 | 25.22 | 1,212,804 | +3.71(+17.22%) |
Nov 06, 2020 | 22.60 | 22.87 | 21.46 | 21.52 | 575,227 | -0.81(-3.65%) |
Nov 05, 2020 | 21.38 | 22.61 | 21.38 | 22.33 | 757,018 | +1.01(+4.74%) |
Nov 04, 2020 | 22.65 | 22.65 | 21.30 | 21.32 | 831,931 | -2.18(-9.29%) |
Nov 03, 2020 | 23.67 | 23.97 | 23.29 | 23.51 | 625,315 | +0.44(+1.90%) |
Nov 02, 2020 | 23.00 | 23.27 | 22.44 | 23.07 | 660,850 | +0.47(+2.06%) |
Oct 30, 2020 | 22.06 | 22.91 | 22.06 | 22.60 | 587,180 | +0.37(+1.65%) |
Oct 29, 2020 | 21.45 | 22.38 | 20.86 | 22.23 | 705,791 | +0.55(+2.56%) |
Oct 28, 2020 | 21.93 | 22.65 | 21.36 | 21.68 | 907,084 | -0.99(-4.38%) |
Oct 27, 2020 | 23.33 | 23.60 | 22.67 | 22.67 | 860,709 | -0.84(-3.58%) |
Oct 26, 2020 | 23.68 | 23.85 | 23.04 | 23.51 | 614,361 | -0.60(-2.49%) |
Oct 23, 2020 | 24.21 | 24.55 | 23.58 | 24.11 | 618,573 | +0.15(+0.64%) |
Oct 22, 2020 | 22.31 | 24.02 | 22.25 | 23.96 | 758,582 | +1.68(+7.55%) |
Oct 21, 2020 | 22.07 | 22.47 | 22.06 | 22.28 | 381,644 | +0.12(+0.53%) |
Oct 20, 2020 | 22.14 | 22.58 | 21.98 | 22.16 | 413,495 | +0.59(+2.74%) |
Oct 19, 2020 | 22.03 | 22.27 | 21.51 | 21.57 | 415,962 | -0.30(-1.35%) |
Oct 16, 2020 | 21.72 | 22.00 | 21.13 | 21.87 | 717,441 | +0.07(+0.33%) |
Oct 15, 2020 | 20.77 | 21.81 | 20.70 | 21.80 | 664,830 | +0.73(+3.48%) |
Oct 14, 2020 | 21.28 | 21.66 | 21.04 | 21.06 | 430,829 | -0.30(-1.38%) |
Oct 13, 2020 | 21.80 | 21.80 | 21.14 | 21.36 | 606,157 | -0.59(-2.71%) |
Oct 12, 2020 | 21.47 | 22.00 | 21.43 | 21.95 | 564,637 | +0.36(+1.68%) |
Oct 09, 2020 | 22.26 | 22.26 | 21.48 | 21.59 | 577,613 | -0.37(-1.70%) |
Oct 08, 2020 | 21.97 | 22.10 | 21.60 | 21.96 | 497,010 | +0.38(+1.77%) |
Oct 07, 2020 | 21.41 | 22.00 | 21.34 | 21.58 | 951,436 | +0.52(+2.48%) |
Oct 06, 2020 | 21.57 | 22.23 | 21.03 | 21.06 | 1,054,447 | -0.18(-0.84%) |
Oct 05, 2020 | 20.69 | 21.33 | 20.52 | 21.23 | 1,093,606 | +0.86(+4.22%) |
Oct 02, 2020 | 19.12 | 20.48 | 19.05 | 20.37 | 725,485 | +0.73(+3.70%) |