Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.58 | 30.58 | 30.58 | 7,930,228 | +0.32(+1.06%) | |
Dec 30, 2020 | 29.18 | 30.38 | 29.11 | 30.26 | 7,930,228 | +1.49(+5.17%) |
Dec 29, 2020 | 29.37 | 29.37 | 27.81 | 28.77 | 7,957,012 | -0.22(-0.77%) |
Dec 28, 2020 | 30.11 | 30.22 | 28.88 | 29.00 | 7,656,970 | -0.17(-0.57%) |
Dec 24, 2020 | 28.68 | 29.17 | 28.55 | 29.16 | 2,686,051 | +0.82(+2.89%) |
Dec 23, 2020 | 29.13 | 29.31 | 28.31 | 28.34 | 4,404,209 | -0.60(-2.08%) |
Dec 22, 2020 | 29.21 | 29.33 | 28.28 | 28.95 | 6,341,354 | -0.11(-0.37%) |
Dec 21, 2020 | 28.52 | 29.20 | 27.70 | 29.05 | 11,778,166 | -0.58(-1.97%) |
Dec 18, 2020 | 30.22 | 30.35 | 29.06 | 29.64 | 8,946,914 | -0.39(-1.31%) |
Dec 17, 2020 | 30.40 | 30.47 | 29.68 | 30.03 | 6,187,710 | +0.16(+0.54%) |
Dec 16, 2020 | 30.20 | 30.21 | 29.20 | 29.87 | 6,449,603 | -0.07(-0.22%) |
Dec 15, 2020 | 29.78 | 30.17 | 29.25 | 29.93 | 7,495,027 | +1.20(+4.17%) |
Dec 14, 2020 | 28.50 | 29.19 | 28.32 | 28.74 | 11,025,695 | +1.04(+3.77%) |
Dec 11, 2020 | 27.94 | 28.38 | 26.81 | 27.69 | 13,473,000 | -0.99(-3.45%) |
Dec 10, 2020 | 28.14 | 29.32 | 27.66 | 28.68 | 11,641,880 | -0.06(-0.19%) |
Dec 09, 2020 | 31.08 | 31.62 | 28.14 | 28.74 | 19,532,508 | -2.69(-8.55%) |
Dec 08, 2020 | 30.93 | 31.73 | 30.52 | 31.43 | 6,394,091 | +0.39(+1.26%) |
Dec 07, 2020 | 31.21 | 31.21 | 30.18 | 31.03 | 9,009,825 | +0.40(+1.31%) |
Dec 04, 2020 | 28.75 | 30.67 | 28.49 | 30.63 | 10,650,870 | +2.35(+8.32%) |
Dec 03, 2020 | 28.74 | 29.19 | 28.16 | 28.28 | 7,918,438 | +0.04(+0.15%) |
Dec 02, 2020 | 27.75 | 28.62 | 27.60 | 28.24 | 7,314,167 | +0.21(+0.76%) |
Dec 01, 2020 | 27.28 | 28.45 | 27.07 | 28.02 | 12,951,089 | +1.41(+5.31%) |
Nov 30, 2020 | 25.80 | 26.70 | 24.85 | 26.61 | 10,767,249 | +0.96(+3.76%) |
Nov 27, 2020 | 25.29 | 26.16 | 25.29 | 25.65 | 9,088,783 | +0.85(+3.44%) |
Nov 25, 2020 | 24.94 | 25.43 | 24.50 | 24.79 | 7,081,257 | -0.27(-1.07%) |
Nov 24, 2020 | 25.11 | 25.14 | 23.90 | 25.06 | 10,004,785 | +0.40(+1.62%) |
Nov 23, 2020 | 24.03 | 24.87 | 23.68 | 24.66 | 11,509,896 | +1.07(+4.53%) |
Nov 20, 2020 | 23.96 | 24.56 | 23.51 | 23.60 | 11,549,375 | -0.39(-1.62%) |
Nov 19, 2020 | 22.85 | 24.00 | 22.30 | 23.99 | 8,331,033 | +1.06(+4.64%) |
Nov 18, 2020 | 23.52 | 24.05 | 22.88 | 22.92 | 10,595,922 | -0.50(-2.12%) |
Nov 17, 2020 | 23.75 | 23.81 | 22.89 | 23.42 | 9,141,198 | -0.58(-2.44%) |
Nov 16, 2020 | 22.88 | 24.04 | 22.71 | 24.00 | 12,607,125 | +1.65(+7.38%) |
Nov 13, 2020 | 22.28 | 22.92 | 21.91 | 22.36 | 11,168,006 | +0.80(+3.71%) |
Nov 12, 2020 | 22.46 | 22.71 | 21.22 | 21.56 | 12,152,075 | -0.87(-3.87%) |
Nov 11, 2020 | 21.17 | 22.53 | 21.14 | 22.42 | 11,965,266 | +2.20(+10.90%) |
Nov 10, 2020 | 21.63 | 21.92 | 20.07 | 20.22 | 16,792,984 | -2.00(-8.99%) |
Nov 09, 2020 | 24.55 | 25.17 | 22.18 | 22.22 | 16,940,696 | -0.88(-3.82%) |
Nov 06, 2020 | 21.78 | 23.28 | 21.57 | 23.10 | 15,630,022 | +1.13(+5.14%) |
Nov 05, 2020 | 20.98 | 22.12 | 20.97 | 21.97 | 20,802,590 | +2.56(+13.19%) |
Nov 04, 2020 | 18.65 | 19.64 | 17.98 | 19.41 | 17,818,638 | +1.84(+10.48%) |
Nov 03, 2020 | 17.04 | 17.95 | 17.01 | 17.57 | 12,528,242 | +0.99(+5.95%) |
Nov 02, 2020 | 16.86 | 17.11 | 16.15 | 16.58 | 11,052,070 | +0.26(+1.61%) |
Oct 30, 2020 | 16.61 | 16.90 | 15.74 | 16.32 | 11,395,302 | -0.84(-4.87%) |
Oct 29, 2020 | 16.00 | 17.60 | 15.86 | 17.15 | 10,910,628 | +1.27(+7.96%) |
Oct 28, 2020 | 16.79 | 16.80 | 15.83 | 15.89 | 15,882,977 | -1.76(-9.95%) |
Oct 27, 2020 | 18.21 | 18.35 | 17.43 | 17.65 | 7,958,192 | -0.32(-1.76%) |
Oct 26, 2020 | 18.57 | 18.81 | 17.11 | 17.96 | 14,187,380 | -1.08(-5.70%) |
Oct 23, 2020 | 19.15 | 19.15 | 18.52 | 19.05 | 7,091,935 | -0.28(-1.47%) |
Oct 22, 2020 | 19.40 | 19.59 | 18.60 | 19.33 | 9,992,429 | +0.07(+0.35%) |
Oct 21, 2020 | 19.82 | 19.91 | 19.22 | 19.26 | 8,265,667 | -0.42(-2.11%) |
Oct 20, 2020 | 20.02 | 20.18 | 19.51 | 19.68 | 7,012,519 | -0.06(-0.32%) |
Oct 19, 2020 | 20.52 | 20.91 | 19.51 | 19.74 | 11,445,048 | -0.32(-1.61%) |
Oct 16, 2020 | 20.86 | 20.86 | 20.02 | 20.06 | 9,102,512 | -0.29(-1.43%) |
Oct 15, 2020 | 19.47 | 20.48 | 19.25 | 20.35 | 10,717,045 | -0.16(-0.79%) |
Oct 14, 2020 | 20.98 | 21.23 | 20.15 | 20.52 | 11,535,859 | -0.33(-1.58%) |
Oct 13, 2020 | 20.90 | 21.31 | 20.49 | 20.85 | 14,297,016 | -0.02(-0.12%) |
Oct 12, 2020 | 20.74 | 21.19 | 20.45 | 20.87 | 16,165,312 | +0.87(+4.34%) |
Oct 09, 2020 | 19.68 | 20.15 | 19.59 | 20.00 | 18,923,524 | +1.00(+5.25%) |
Oct 08, 2020 | 18.85 | 19.11 | 18.64 | 19.01 | 11,334,787 | +0.64(+3.47%) |
Oct 07, 2020 | 18.06 | 18.47 | 18.04 | 18.37 | 13,756,998 | +1.04(+6.03%) |
Oct 06, 2020 | 17.56 | 18.57 | 17.11 | 17.32 | 16,906,768 | -0.30(-1.71%) |
Oct 05, 2020 | 16.51 | 17.63 | 16.49 | 17.62 | 14,971,825 | +1.57(+9.76%) |
Oct 02, 2020 | 16.39 | 17.16 | 16.01 | 16.06 | 24,468,628 | -1.57(-8.91%) |