Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.02 | 39.02 | 39.02 | 3,247,088 | +0.37(+0.96%) | |
Dec 30, 2020 | 37.37 | 39.62 | 37.37 | 38.65 | 3,247,088 | +1.28(+3.42%) |
Dec 29, 2020 | 37.74 | 38.79 | 36.95 | 37.37 | 2,257,078 | +0.00(+0.00%) |
Dec 28, 2020 | 37.97 | 38.30 | 37.29 | 37.37 | 1,835,234 | -0.60(-1.58%) |
Dec 24, 2020 | 38.34 | 38.42 | 37.01 | 37.97 | 1,369,781 | -0.42(-1.09%) |
Dec 23, 2020 | 37.18 | 39.16 | 37.15 | 38.39 | 4,229,779 | +1.71(+4.65%) |
Dec 22, 2020 | 36.75 | 37.11 | 36.18 | 36.68 | 2,178,113 | +0.45(+1.24%) |
Dec 21, 2020 | 35.19 | 36.45 | 34.27 | 36.23 | 3,573,588 | -0.91(-2.45%) |
Dec 18, 2020 | 36.40 | 37.34 | 35.79 | 37.14 | 5,170,965 | +0.84(+2.31%) |
Dec 17, 2020 | 37.19 | 37.38 | 36.06 | 36.30 | 2,825,971 | -0.48(-1.30%) |
Dec 16, 2020 | 37.20 | 37.53 | 36.29 | 36.78 | 2,481,286 | -0.72(-1.92%) |
Dec 15, 2020 | 36.45 | 37.60 | 35.56 | 37.50 | 3,003,134 | +1.51(+4.19%) |
Dec 14, 2020 | 38.29 | 38.58 | 35.77 | 35.99 | 4,478,460 | -1.37(-3.66%) |
Dec 11, 2020 | 38.21 | 38.56 | 36.94 | 37.36 | 3,707,014 | -1.28(-3.31%) |
Dec 10, 2020 | 37.56 | 38.87 | 37.49 | 38.64 | 3,790,032 | +0.15(+0.39%) |
Dec 09, 2020 | 40.21 | 40.32 | 37.46 | 38.49 | 4,686,830 | -1.27(-3.19%) |
Dec 08, 2020 | 38.42 | 39.92 | 38.30 | 39.76 | 3,741,687 | +1.14(+2.95%) |
Dec 07, 2020 | 40.40 | 40.70 | 38.44 | 38.62 | 5,874,976 | -0.39(-1.00%) |
Dec 04, 2020 | 40.67 | 41.62 | 38.93 | 39.01 | 7,632,492 | -1.25(-3.10%) |
Dec 03, 2020 | 37.78 | 41.43 | 37.63 | 40.26 | 9,284,562 | +2.82(+7.54%) |
Dec 02, 2020 | 33.50 | 37.84 | 33.19 | 37.43 | 6,306,238 | +3.74(+11.11%) |
Dec 01, 2020 | 34.70 | 35.30 | 33.60 | 33.69 | 3,962,957 | -0.24(-0.71%) |
Nov 30, 2020 | 35.34 | 35.80 | 33.58 | 33.93 | 4,135,773 | -1.64(-4.60%) |
Nov 27, 2020 | 36.01 | 36.47 | 35.38 | 35.57 | 1,812,750 | -0.57(-1.57%) |
Nov 25, 2020 | 34.93 | 36.61 | 34.00 | 36.14 | 5,394,261 | +0.73(+2.06%) |
Nov 24, 2020 | 36.42 | 37.02 | 35.09 | 35.41 | 5,445,228 | +0.52(+1.49%) |
Nov 23, 2020 | 32.93 | 35.11 | 32.89 | 34.89 | 5,539,942 | +2.52(+7.80%) |
Nov 20, 2020 | 33.11 | 33.54 | 32.17 | 32.36 | 4,235,764 | -0.16(-0.49%) |
Nov 19, 2020 | 31.73 | 32.84 | 31.24 | 32.52 | 5,111,406 | +0.59(+1.84%) |
Nov 18, 2020 | 34.97 | 35.03 | 31.91 | 31.93 | 12,390,457 | -1.78(-5.27%) |
Nov 17, 2020 | 31.90 | 33.99 | 31.19 | 33.71 | 6,937,012 | +1.41(+4.36%) |
Nov 16, 2020 | 32.53 | 33.18 | 30.83 | 32.30 | 8,157,007 | +2.10(+6.94%) |
Nov 13, 2020 | 27.70 | 30.23 | 27.48 | 30.21 | 4,966,075 | +2.83(+10.35%) |
Nov 12, 2020 | 26.82 | 28.94 | 26.42 | 27.37 | 5,624,075 | -0.08(-0.29%) |
Nov 11, 2020 | 29.72 | 29.84 | 27.19 | 27.45 | 6,815,682 | -2.63(-8.76%) |
Nov 10, 2020 | 27.30 | 30.54 | 27.04 | 30.09 | 14,389,066 | +3.38(+12.67%) |
Nov 09, 2020 | 25.85 | 27.54 | 25.04 | 26.70 | 10,660,141 | +5.04(+23.26%) |
Nov 06, 2020 | 20.96 | 21.93 | 20.87 | 21.67 | 3,698,452 | +0.23(+1.07%) |
Nov 05, 2020 | 19.88 | 21.58 | 19.88 | 21.44 | 4,679,401 | +1.72(+8.70%) |
Nov 04, 2020 | 20.07 | 20.30 | 19.40 | 19.72 | 3,803,319 | -0.10(-0.50%) |
Nov 03, 2020 | 19.05 | 19.91 | 18.83 | 19.82 | 5,154,258 | +1.03(+5.47%) |
Nov 02, 2020 | 18.30 | 18.97 | 17.96 | 18.79 | 3,655,490 | +0.64(+3.52%) |
Oct 30, 2020 | 18.43 | 18.76 | 17.68 | 18.15 | 4,488,687 | -0.36(-1.94%) |
Oct 29, 2020 | 18.09 | 18.74 | 17.98 | 18.51 | 3,499,330 | +0.41(+2.26%) |
Oct 28, 2020 | 18.26 | 18.57 | 17.95 | 18.10 | 3,825,687 | -0.64(-3.41%) |
Oct 27, 2020 | 18.83 | 19.03 | 18.73 | 18.74 | 3,220,860 | -0.20(-1.05%) |
Oct 26, 2020 | 19.96 | 19.96 | 18.78 | 18.94 | 4,823,252 | -1.50(-7.32%) |
Oct 23, 2020 | 20.14 | 20.66 | 19.78 | 20.44 | 4,268,331 | +0.41(+2.04%) |
Oct 22, 2020 | 18.92 | 20.16 | 18.86 | 20.03 | 5,463,779 | +1.13(+5.97%) |
Oct 21, 2020 | 19.38 | 19.38 | 18.59 | 18.90 | 5,715,523 | -0.56(-2.87%) |
Oct 20, 2020 | 19.39 | 19.73 | 19.23 | 19.46 | 3,410,987 | +0.32(+1.67%) |
Oct 19, 2020 | 19.25 | 19.65 | 19.09 | 19.14 | 3,305,322 | -0.05(-0.26%) |
Oct 16, 2020 | 19.41 | 19.73 | 19.01 | 19.19 | 6,122,969 | +0.56(+3.00%) |
Oct 15, 2020 | 18.36 | 18.64 | 17.56 | 18.63 | 5,477,244 | +0.10(+0.54%) |
Oct 14, 2020 | 18.55 | 18.86 | 18.19 | 18.53 | 5,003,414 | -0.09(-0.48%) |
Oct 13, 2020 | 19.19 | 19.20 | 18.46 | 18.62 | 7,804,233 | -0.91(-4.65%) |
Oct 12, 2020 | 19.41 | 19.70 | 18.97 | 19.53 | 3,715,528 | +0.15(+0.77%) |
Oct 09, 2020 | 19.95 | 20.03 | 19.36 | 19.38 | 3,165,249 | -0.40(-2.02%) |
Oct 08, 2020 | 19.35 | 20.01 | 19.24 | 19.78 | 4,997,848 | +0.61(+3.18%) |
Oct 07, 2020 | 18.94 | 19.30 | 18.66 | 19.17 | 4,262,198 | +0.71(+3.84%) |
Oct 06, 2020 | 19.38 | 20.04 | 18.44 | 18.46 | 7,070,463 | -0.55(-2.89%) |
Oct 05, 2020 | 19.86 | 19.96 | 18.99 | 19.01 | 4,803,366 | -0.65(-3.30%) |
Oct 02, 2020 | 18.85 | 19.76 | 18.74 | 19.66 | 4,105,695 | +0.08(+0.41%) |