Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.43 | 37.43 | 37.43 | 352,048 | +0.03(+0.07%) | |
Dec 30, 2020 | 37.14 | 37.74 | 37.06 | 37.40 | 352,048 | +0.38(+1.03%) |
Dec 29, 2020 | 37.74 | 37.74 | 36.83 | 37.02 | 407,999 | -0.82(-2.16%) |
Dec 28, 2020 | 38.08 | 38.33 | 37.63 | 37.84 | 389,808 | +0.01(+0.02%) |
Dec 24, 2020 | 38.34 | 38.34 | 37.29 | 37.83 | 235,812 | -0.22(-0.58%) |
Dec 23, 2020 | 37.05 | 38.21 | 36.83 | 38.05 | 468,213 | +1.58(+4.33%) |
Dec 22, 2020 | 37.33 | 37.39 | 36.39 | 36.47 | 396,145 | -0.76(-2.05%) |
Dec 21, 2020 | 37.35 | 37.41 | 36.51 | 37.23 | 746,983 | +0.19(+0.50%) |
Dec 18, 2020 | 37.76 | 38.09 | 36.85 | 37.05 | 1,481,088 | -0.59(-1.58%) |
Dec 17, 2020 | 38.22 | 38.41 | 36.85 | 37.64 | 559,277 | -0.61(-1.60%) |
Dec 16, 2020 | 38.28 | 38.38 | 37.62 | 38.25 | 568,017 | +0.06(+0.16%) |
Dec 15, 2020 | 37.45 | 38.28 | 36.95 | 38.19 | 709,880 | +1.40(+3.81%) |
Dec 14, 2020 | 36.97 | 37.11 | 36.34 | 36.79 | 852,896 | +0.34(+0.93%) |
Dec 11, 2020 | 36.76 | 37.21 | 35.87 | 36.45 | 1,257,213 | +0.59(+1.63%) |
Dec 10, 2020 | 35.20 | 36.10 | 35.20 | 35.87 | 386,199 | +0.13(+0.37%) |
Dec 09, 2020 | 36.29 | 36.59 | 35.54 | 35.73 | 457,190 | -0.16(-0.45%) |
Dec 08, 2020 | 35.46 | 36.15 | 35.46 | 35.89 | 377,643 | -0.07(-0.20%) |
Dec 07, 2020 | 36.05 | 36.25 | 35.31 | 35.96 | 443,437 | -0.28(-0.78%) |
Dec 04, 2020 | 36.08 | 36.66 | 35.67 | 36.25 | 390,767 | +0.71(+2.00%) |
Dec 03, 2020 | 35.49 | 35.85 | 34.86 | 35.54 | 697,396 | +0.22(+0.63%) |
Dec 02, 2020 | 34.35 | 35.41 | 34.16 | 35.32 | 356,349 | +0.78(+2.26%) |
Dec 01, 2020 | 34.61 | 35.10 | 34.06 | 34.53 | 487,716 | +0.93(+2.77%) |
Nov 30, 2020 | 34.92 | 35.33 | 33.57 | 33.60 | 626,371 | -1.68(-4.76%) |
Nov 27, 2020 | 35.47 | 35.64 | 34.81 | 35.28 | 167,455 | -0.31(-0.87%) |
Nov 25, 2020 | 35.16 | 35.63 | 34.56 | 35.59 | 369,258 | -0.04(-0.12%) |
Nov 24, 2020 | 35.52 | 36.40 | 35.46 | 35.64 | 678,430 | +1.18(+3.43%) |
Nov 23, 2020 | 34.52 | 34.89 | 34.10 | 34.45 | 524,886 | +0.67(+1.97%) |
Nov 20, 2020 | 34.16 | 34.61 | 33.21 | 33.79 | 958,338 | -0.78(-2.26%) |
Nov 19, 2020 | 33.78 | 34.74 | 33.76 | 34.57 | 644,474 | +0.39(+1.14%) |
Nov 18, 2020 | 34.60 | 35.16 | 34.15 | 34.18 | 675,365 | -0.14(-0.41%) |
Nov 17, 2020 | 33.66 | 34.37 | 32.85 | 34.32 | 725,745 | -0.09(-0.26%) |
Nov 16, 2020 | 34.81 | 35.28 | 34.16 | 34.41 | 815,239 | +1.07(+3.20%) |
Nov 13, 2020 | 32.78 | 33.53 | 32.69 | 33.34 | 375,565 | +1.07(+3.33%) |
Nov 12, 2020 | 32.19 | 32.56 | 31.68 | 32.27 | 559,352 | -0.71(-2.15%) |
Nov 11, 2020 | 34.56 | 34.63 | 32.51 | 32.98 | 408,079 | -1.51(-4.38%) |
Nov 10, 2020 | 34.20 | 34.96 | 33.30 | 34.49 | 606,165 | +0.73(+2.16%) |
Nov 09, 2020 | 33.85 | 35.14 | 32.87 | 33.76 | 1,402,879 | +5.41(+19.07%) |
Nov 06, 2020 | 29.39 | 29.59 | 28.34 | 28.35 | 576,961 | -0.70(-2.41%) |
Nov 05, 2020 | 27.27 | 29.08 | 27.27 | 29.06 | 491,315 | +1.89(+6.94%) |
Nov 04, 2020 | 28.54 | 28.54 | 27.14 | 27.17 | 863,425 | -2.42(-8.18%) |
Nov 03, 2020 | 29.74 | 29.91 | 29.15 | 29.59 | 442,915 | +0.53(+1.81%) |
Nov 02, 2020 | 28.82 | 29.22 | 28.27 | 29.06 | 495,132 | +0.82(+2.89%) |
Oct 30, 2020 | 27.72 | 28.34 | 27.53 | 28.25 | 744,690 | +0.32(+1.16%) |
Oct 29, 2020 | 26.70 | 28.10 | 26.20 | 27.92 | 487,711 | +1.03(+3.81%) |
Oct 28, 2020 | 26.63 | 27.50 | 26.36 | 26.90 | 734,074 | -0.35(-1.29%) |
Oct 27, 2020 | 28.77 | 28.88 | 27.22 | 27.25 | 676,275 | -1.54(-5.36%) |
Oct 26, 2020 | 29.09 | 29.15 | 28.24 | 28.79 | 527,148 | -0.80(-2.70%) |
Oct 23, 2020 | 29.14 | 29.71 | 29.01 | 29.59 | 1,042,862 | +0.83(+2.90%) |
Oct 22, 2020 | 25.85 | 29.23 | 25.85 | 28.76 | 1,363,338 | +2.90(+11.23%) |
Oct 21, 2020 | 25.46 | 25.98 | 25.35 | 25.85 | 793,670 | +0.47(+1.87%) |
Oct 20, 2020 | 25.22 | 25.85 | 25.13 | 25.38 | 515,059 | +0.59(+2.37%) |
Oct 19, 2020 | 25.39 | 25.65 | 24.78 | 24.79 | 279,376 | -0.46(-1.84%) |
Oct 16, 2020 | 25.49 | 25.55 | 24.95 | 25.26 | 416,871 | -0.04(-0.17%) |
Oct 15, 2020 | 24.92 | 25.51 | 24.90 | 25.30 | 935,630 | +0.01(+0.03%) |
Oct 14, 2020 | 25.68 | 26.11 | 25.27 | 25.29 | 427,389 | -0.44(-1.70%) |
Oct 13, 2020 | 26.54 | 26.66 | 25.60 | 25.73 | 531,094 | -1.12(-4.18%) |
Oct 12, 2020 | 26.28 | 26.86 | 26.28 | 26.85 | 388,232 | +0.41(+1.56%) |
Oct 09, 2020 | 26.63 | 26.76 | 26.06 | 26.44 | 371,946 | +0.07(+0.27%) |
Oct 08, 2020 | 26.11 | 26.46 | 25.82 | 26.37 | 400,769 | +0.65(+2.52%) |
Oct 07, 2020 | 25.46 | 26.23 | 25.21 | 25.72 | 686,638 | +0.61(+2.44%) |
Oct 06, 2020 | 25.62 | 26.41 | 25.00 | 25.11 | 613,581 | -0.11(-0.45%) |
Oct 05, 2020 | 24.30 | 25.30 | 24.14 | 25.22 | 627,848 | +1.25(+5.19%) |
Oct 02, 2020 | 22.73 | 24.03 | 22.44 | 23.98 | 399,881 | +0.83(+3.60%) |