Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.17 | 31.17 | 31.17 | 201,339 | +0.00(+0.00%) | |
Dec 30, 2020 | 32.00 | 32.07 | 30.91 | 31.17 | 201,339 | -0.58(-1.83%) |
Dec 29, 2020 | 31.84 | 31.84 | 31.26 | 31.75 | 294,714 | -0.05(-0.15%) |
Dec 28, 2020 | 31.81 | 32.48 | 31.09 | 31.80 | 237,840 | +0.27(+0.84%) |
Dec 24, 2020 | 31.07 | 31.54 | 30.62 | 31.53 | 179,044 | +0.53(+1.71%) |
Dec 23, 2020 | 31.14 | 31.31 | 30.61 | 31.00 | 160,923 | +0.17(+0.54%) |
Dec 22, 2020 | 30.01 | 30.99 | 29.28 | 30.83 | 273,820 | +1.10(+3.71%) |
Dec 21, 2020 | 30.04 | 30.73 | 29.14 | 29.73 | 214,942 | -0.63(-2.07%) |
Dec 18, 2020 | 30.07 | 30.65 | 29.63 | 30.36 | 873,275 | +0.39(+1.31%) |
Dec 17, 2020 | 30.04 | 30.06 | 29.66 | 29.97 | 191,233 | +0.08(+0.26%) |
Dec 16, 2020 | 30.54 | 30.54 | 29.59 | 29.89 | 164,961 | -0.47(-1.56%) |
Dec 15, 2020 | 30.40 | 30.45 | 29.82 | 30.36 | 166,118 | +0.37(+1.25%) |
Dec 14, 2020 | 30.81 | 30.84 | 29.82 | 29.99 | 167,461 | -0.57(-1.87%) |
Dec 11, 2020 | 30.16 | 30.65 | 29.98 | 30.56 | 127,424 | -0.09(-0.29%) |
Dec 10, 2020 | 29.75 | 30.87 | 29.59 | 30.65 | 570,433 | +0.20(+0.65%) |
Dec 09, 2020 | 30.17 | 30.54 | 29.65 | 30.45 | 134,052 | +0.61(+2.04%) |
Dec 08, 2020 | 29.39 | 30.00 | 29.37 | 29.84 | 185,621 | +0.42(+1.44%) |
Dec 07, 2020 | 29.16 | 29.49 | 28.12 | 29.42 | 521,697 | +0.32(+1.12%) |
Dec 04, 2020 | 27.95 | 29.15 | 27.40 | 29.09 | 156,587 | +1.43(+5.16%) |
Dec 03, 2020 | 27.11 | 27.72 | 26.91 | 27.66 | 143,983 | +0.50(+1.85%) |
Dec 02, 2020 | 27.09 | 27.32 | 26.43 | 27.16 | 126,374 | +0.05(+0.18%) |
Dec 01, 2020 | 26.69 | 28.14 | 26.41 | 27.11 | 177,335 | +0.81(+3.07%) |
Nov 30, 2020 | 26.95 | 27.14 | 26.14 | 26.31 | 179,497 | -0.93(-3.43%) |
Nov 27, 2020 | 27.70 | 27.70 | 26.71 | 27.24 | 70,622 | -0.49(-1.77%) |
Nov 25, 2020 | 27.66 | 28.02 | 26.95 | 27.73 | 192,153 | -0.08(-0.28%) |
Nov 24, 2020 | 27.13 | 28.01 | 26.72 | 27.81 | 132,747 | +0.99(+3.71%) |
Nov 23, 2020 | 26.47 | 26.93 | 26.14 | 26.82 | 133,622 | +0.51(+1.95%) |
Nov 20, 2020 | 26.79 | 26.93 | 25.80 | 26.31 | 133,013 | -0.76(-2.80%) |
Nov 19, 2020 | 27.45 | 27.68 | 26.69 | 27.06 | 97,073 | -0.49(-1.79%) |
Nov 18, 2020 | 27.96 | 28.18 | 27.46 | 27.56 | 102,497 | -0.28(-0.99%) |
Nov 17, 2020 | 27.08 | 28.07 | 27.04 | 27.83 | 134,327 | +0.27(+0.96%) |
Nov 16, 2020 | 27.39 | 27.66 | 27.25 | 27.57 | 246,647 | +0.79(+2.94%) |
Nov 13, 2020 | 26.53 | 26.98 | 26.32 | 26.78 | 81,190 | +0.47(+1.80%) |
Nov 12, 2020 | 27.08 | 27.08 | 25.97 | 26.31 | 174,048 | -1.01(-3.71%) |
Nov 11, 2020 | 28.24 | 28.24 | 27.04 | 27.32 | 82,900 | -0.93(-3.28%) |
Nov 10, 2020 | 27.54 | 28.54 | 27.42 | 28.24 | 191,405 | +1.02(+3.76%) |
Nov 09, 2020 | 26.75 | 27.81 | 26.33 | 27.22 | 164,159 | +2.73(+11.13%) |
Nov 06, 2020 | 25.60 | 26.04 | 24.46 | 24.49 | 98,159 | -0.98(-3.86%) |
Nov 05, 2020 | 25.31 | 26.19 | 25.31 | 25.48 | 117,451 | +0.25(+0.97%) |
Nov 04, 2020 | 25.22 | 25.30 | 24.85 | 25.23 | 261,302 | -0.45(-1.76%) |
Nov 03, 2020 | 25.11 | 25.72 | 25.09 | 25.69 | 136,089 | +0.99(+4.03%) |
Nov 02, 2020 | 24.32 | 24.79 | 24.15 | 24.69 | 124,185 | +0.75(+3.12%) |
Oct 30, 2020 | 23.50 | 24.41 | 22.80 | 23.94 | 152,929 | +0.43(+1.84%) |
Oct 29, 2020 | 23.07 | 23.67 | 22.46 | 23.51 | 123,744 | +0.28(+1.19%) |
Oct 28, 2020 | 23.06 | 23.47 | 22.89 | 23.23 | 118,120 | -0.30(-1.25%) |
Oct 27, 2020 | 24.46 | 24.46 | 23.46 | 23.53 | 117,531 | -1.04(-4.25%) |
Oct 26, 2020 | 24.74 | 24.74 | 24.16 | 24.57 | 143,835 | -0.55(-2.19%) |
Oct 23, 2020 | 24.91 | 25.16 | 24.76 | 25.12 | 134,842 | +0.34(+1.39%) |
Oct 22, 2020 | 24.76 | 25.15 | 24.44 | 24.78 | 141,725 | +0.17(+0.68%) |
Oct 21, 2020 | 24.68 | 25.09 | 24.34 | 24.61 | 117,738 | +0.03(+0.12%) |
Oct 20, 2020 | 25.00 | 25.00 | 24.48 | 24.58 | 121,254 | -0.16(-0.64%) |
Oct 19, 2020 | 24.84 | 25.00 | 24.50 | 24.74 | 85,364 | +0.06(+0.24%) |
Oct 16, 2020 | 24.10 | 24.83 | 23.68 | 24.68 | 103,951 | +0.49(+2.03%) |
Oct 15, 2020 | 23.63 | 24.32 | 22.98 | 24.19 | 87,427 | +0.38(+1.61%) |
Oct 14, 2020 | 23.82 | 24.16 | 23.48 | 23.81 | 100,159 | -0.09(-0.37%) |
Oct 13, 2020 | 24.30 | 24.72 | 23.74 | 23.89 | 89,675 | -0.66(-2.69%) |
Oct 12, 2020 | 24.34 | 24.74 | 24.12 | 24.55 | 80,576 | +0.22(+0.89%) |
Oct 09, 2020 | 24.31 | 24.53 | 24.20 | 24.34 | 65,236 | +0.23(+0.94%) |
Oct 08, 2020 | 23.90 | 24.35 | 23.70 | 24.11 | 79,180 | +0.41(+1.74%) |
Oct 07, 2020 | 23.32 | 23.80 | 23.22 | 23.70 | 151,343 | +0.54(+2.34%) |
Oct 06, 2020 | 23.50 | 23.70 | 23.07 | 23.16 | 105,189 | -0.21(-0.88%) |
Oct 05, 2020 | 23.29 | 23.61 | 23.11 | 23.36 | 101,979 | +0.27(+1.15%) |
Oct 02, 2020 | 22.25 | 23.23 | 22.25 | 23.10 | 142,158 | +0.41(+1.82%) |