Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.74 | 30.74 | 30.74 | 461,254 | -0.49(-1.57%) | |
Dec 30, 2020 | 30.71 | 32.16 | 30.71 | 31.23 | 461,254 | +0.63(+2.06%) |
Dec 29, 2020 | 32.53 | 32.97 | 29.44 | 30.60 | 898,023 | -1.72(-5.32%) |
Dec 28, 2020 | 33.70 | 33.95 | 32.31 | 32.32 | 497,245 | -1.38(-4.09%) |
Dec 24, 2020 | 34.09 | 34.30 | 33.51 | 33.70 | 148,700 | -0.33(-0.97%) |
Dec 23, 2020 | 34.92 | 34.97 | 34.00 | 34.03 | 430,804 | -0.81(-2.32%) |
Dec 22, 2020 | 33.80 | 34.87 | 33.07 | 34.84 | 426,759 | +1.35(+4.03%) |
Dec 21, 2020 | 32.22 | 34.38 | 31.84 | 33.49 | 440,533 | +0.49(+1.48%) |
Dec 18, 2020 | 31.94 | 33.12 | 31.69 | 33.00 | 1,409,800 | +0.84(+2.61%) |
Dec 17, 2020 | 32.40 | 32.40 | 31.45 | 32.16 | 289,096 | +0.17(+0.53%) |
Dec 16, 2020 | 31.74 | 32.66 | 31.22 | 31.99 | 470,885 | +0.49(+1.56%) |
Dec 15, 2020 | 30.06 | 31.53 | 29.76 | 31.50 | 420,931 | +1.74(+5.85%) |
Dec 14, 2020 | 30.99 | 30.99 | 29.37 | 29.76 | 436,937 | -0.84(-2.75%) |
Dec 11, 2020 | 31.00 | 32.00 | 29.95 | 30.60 | 394,300 | -0.39(-1.26%) |
Dec 10, 2020 | 29.86 | 31.08 | 28.64 | 30.99 | 527,827 | +0.75(+2.48%) |
Dec 09, 2020 | 29.71 | 31.62 | 29.50 | 30.24 | 678,781 | +0.94(+3.21%) |
Dec 08, 2020 | 28.60 | 29.34 | 27.64 | 29.30 | 553,224 | +0.67(+2.34%) |
Dec 07, 2020 | 29.00 | 29.66 | 28.03 | 28.63 | 456,875 | -0.34(-1.17%) |
Dec 04, 2020 | 28.66 | 29.04 | 28.00 | 28.97 | 536,700 | +0.22(+0.77%) |
Dec 03, 2020 | 28.27 | 28.93 | 27.78 | 28.75 | 438,927 | +0.63(+2.24%) |
Dec 02, 2020 | 27.61 | 28.39 | 26.71 | 28.12 | 684,983 | -0.03(-0.11%) |
Dec 01, 2020 | 29.00 | 29.08 | 27.32 | 28.15 | 527,219 | -0.73(-2.53%) |
Nov 30, 2020 | 29.66 | 30.35 | 27.80 | 28.88 | 901,398 | -1.17(-3.89%) |
Nov 27, 2020 | 30.46 | 30.60 | 29.13 | 30.05 | 389,500 | -0.34(-1.12%) |
Nov 25, 2020 | 30.50 | 30.99 | 29.86 | 30.39 | 508,200 | -0.31(-1.01%) |
Nov 24, 2020 | 29.97 | 30.96 | 29.02 | 30.70 | 819,617 | +1.00(+3.37%) |
Nov 23, 2020 | 28.89 | 30.50 | 28.68 | 29.70 | 702,007 | +1.08(+3.77%) |
Nov 20, 2020 | 27.16 | 28.65 | 27.01 | 28.62 | 655,500 | +1.10(+4.00%) |
Nov 19, 2020 | 26.84 | 27.58 | 26.55 | 27.52 | 349,401 | +0.71(+2.65%) |
Nov 18, 2020 | 26.50 | 27.66 | 26.34 | 26.81 | 722,727 | +0.30(+1.13%) |
Nov 17, 2020 | 26.18 | 26.69 | 25.14 | 26.51 | 527,860 | -0.01(-0.04%) |
Nov 16, 2020 | 26.57 | 26.75 | 25.63 | 26.52 | 577,594 | -0.05(-0.19%) |
Nov 13, 2020 | 26.31 | 27.34 | 25.90 | 26.57 | 658,000 | +0.73(+2.83%) |
Nov 12, 2020 | 25.41 | 26.43 | 25.39 | 25.84 | 492,198 | +0.50(+1.97%) |
Nov 11, 2020 | 24.66 | 25.66 | 24.08 | 25.34 | 595,899 | +1.05(+4.32%) |
Nov 10, 2020 | 23.55 | 24.69 | 23.51 | 24.29 | 746,494 | +1.07(+4.61%) |
Nov 09, 2020 | 27.75 | 28.14 | 23.21 | 23.22 | 1,330,232 | -3.82(-14.13%) |
Nov 06, 2020 | 29.11 | 29.11 | 26.40 | 27.04 | 981,500 | -1.97(-6.79%) |
Nov 05, 2020 | 28.67 | 30.00 | 28.05 | 29.01 | 878,479 | +0.85(+3.02%) |
Nov 04, 2020 | 26.77 | 28.21 | 26.40 | 28.16 | 672,914 | +1.38(+5.15%) |
Nov 03, 2020 | 26.30 | 27.17 | 24.29 | 26.78 | 889,512 | +1.03(+4.00%) |
Nov 02, 2020 | 22.70 | 27.00 | 22.70 | 25.75 | 1,791,053 | +3.63(+16.41%) |
Oct 30, 2020 | 23.30 | 23.92 | 21.71 | 22.12 | 504,600 | -1.54(-6.51%) |
Oct 29, 2020 | 23.17 | 23.82 | 23.00 | 23.66 | 425,483 | +0.54(+2.34%) |
Oct 28, 2020 | 22.25 | 23.53 | 21.80 | 23.12 | 467,840 | -0.04(-0.17%) |
Oct 27, 2020 | 23.10 | 23.88 | 22.90 | 23.16 | 308,905 | +0.27(+1.18%) |
Oct 26, 2020 | 24.10 | 24.48 | 22.58 | 22.89 | 419,411 | -1.73(-7.03%) |
Oct 23, 2020 | 24.12 | 24.65 | 23.45 | 24.62 | 416,200 | +0.52(+2.16%) |
Oct 22, 2020 | 24.80 | 25.11 | 24.07 | 24.10 | 490,619 | -0.63(-2.55%) |
Oct 21, 2020 | 26.65 | 26.90 | 24.70 | 24.73 | 513,763 | -1.72(-6.50%) |
Oct 20, 2020 | 26.73 | 27.64 | 26.25 | 26.45 | 397,451 | -0.21(-0.79%) |
Oct 19, 2020 | 27.40 | 28.41 | 26.55 | 26.66 | 458,273 | -0.88(-3.20%) |
Oct 16, 2020 | 28.03 | 28.29 | 27.25 | 27.54 | 422,800 | -0.43(-1.54%) |
Oct 15, 2020 | 27.30 | 28.39 | 27.03 | 27.97 | 361,539 | +0.17(+0.61%) |
Oct 14, 2020 | 27.80 | 28.48 | 27.40 | 27.80 | 491,004 | +0.22(+0.80%) |
Oct 13, 2020 | 26.21 | 27.71 | 25.93 | 27.58 | 399,565 | +1.24(+4.71%) |
Oct 12, 2020 | 27.23 | 27.33 | 25.86 | 26.34 | 520,526 | -0.62(-2.30%) |
Oct 09, 2020 | 26.05 | 27.99 | 26.05 | 26.96 | 1,147,100 | +1.08(+4.17%) |
Oct 08, 2020 | 25.18 | 25.95 | 25.00 | 25.88 | 583,251 | +0.95(+3.81%) |
Oct 07, 2020 | 24.54 | 25.21 | 24.36 | 24.93 | 559,230 | +0.82(+3.40%) |
Oct 06, 2020 | 23.72 | 24.93 | 23.53 | 24.11 | 1,031,156 | +0.66(+2.81%) |
Oct 05, 2020 | 23.00 | 23.57 | 22.49 | 23.45 | 564,142 | +0.51(+2.22%) |
Oct 02, 2020 | 21.49 | 23.10 | 21.48 | 22.94 | 438,400 | +0.53(+2.37%) |