Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.80 | 31.80 | 31.80 | 646,609 | -0.42(-1.30%) | |
Dec 30, 2020 | 31.20 | 32.53 | 30.83 | 32.22 | 646,609 | +1.02(+3.27%) |
Dec 29, 2020 | 32.09 | 32.35 | 30.94 | 31.20 | 568,527 | -0.41(-1.30%) |
Dec 28, 2020 | 31.80 | 32.55 | 31.09 | 31.61 | 719,647 | +0.28(+0.89%) |
Dec 24, 2020 | 30.97 | 31.56 | 30.65 | 31.33 | 284,100 | +0.62(+2.02%) |
Dec 23, 2020 | 30.28 | 30.90 | 29.23 | 30.71 | 613,871 | +0.71(+2.37%) |
Dec 22, 2020 | 28.83 | 30.10 | 28.57 | 30.00 | 954,280 | +1.28(+4.46%) |
Dec 21, 2020 | 28.21 | 28.89 | 27.90 | 28.72 | 847,233 | -0.13(-0.45%) |
Dec 18, 2020 | 28.12 | 29.21 | 28.10 | 28.85 | 1,791,100 | +0.60(+2.12%) |
Dec 17, 2020 | 27.27 | 28.33 | 26.75 | 28.25 | 1,114,672 | +1.11(+4.09%) |
Dec 16, 2020 | 26.39 | 27.30 | 25.87 | 27.14 | 1,086,366 | +0.64(+2.42%) |
Dec 15, 2020 | 25.88 | 26.74 | 25.25 | 26.50 | 809,988 | +1.23(+4.87%) |
Dec 14, 2020 | 25.13 | 26.05 | 25.13 | 25.27 | 480,639 | +0.44(+1.77%) |
Dec 11, 2020 | 25.61 | 25.70 | 24.36 | 24.83 | 550,100 | -0.82(-3.20%) |
Dec 10, 2020 | 25.00 | 26.60 | 25.00 | 25.65 | 561,489 | +1.07(+4.35%) |
Dec 09, 2020 | 25.90 | 26.46 | 24.54 | 24.58 | 527,574 | -1.22(-4.73%) |
Dec 08, 2020 | 25.24 | 26.10 | 25.10 | 25.80 | 718,349 | +0.31(+1.22%) |
Dec 07, 2020 | 25.35 | 26.02 | 25.30 | 25.49 | 698,771 | +0.32(+1.27%) |
Dec 04, 2020 | 25.03 | 25.46 | 24.97 | 25.17 | 460,200 | +0.30(+1.21%) |
Dec 03, 2020 | 25.00 | 25.20 | 24.73 | 24.87 | 466,935 | -0.27(-1.07%) |
Dec 02, 2020 | 23.88 | 25.19 | 23.38 | 25.14 | 956,170 | +1.24(+5.19%) |
Dec 01, 2020 | 23.58 | 24.32 | 23.50 | 23.90 | 1,256,430 | +0.26(+1.10%) |
Nov 30, 2020 | 25.00 | 25.19 | 23.53 | 23.64 | 1,772,079 | -1.34(-5.36%) |
Nov 27, 2020 | 25.70 | 25.77 | 24.97 | 24.98 | 605,700 | -0.61(-2.38%) |
Nov 25, 2020 | 25.51 | 26.07 | 25.30 | 25.59 | 533,500 | +0.08(+0.31%) |
Nov 24, 2020 | 25.21 | 26.17 | 24.35 | 25.51 | 750,922 | +0.45(+1.80%) |
Nov 23, 2020 | 25.22 | 25.66 | 24.21 | 25.06 | 981,162 | +0.06(+0.24%) |
Nov 20, 2020 | 25.60 | 25.92 | 24.80 | 25.00 | 1,228,500 | -0.98(-3.77%) |
Nov 19, 2020 | 25.92 | 26.30 | 25.33 | 25.98 | 439,912 | -0.04(-0.15%) |
Nov 18, 2020 | 27.81 | 27.89 | 25.96 | 26.02 | 745,761 | -1.70(-6.13%) |
Nov 17, 2020 | 26.71 | 28.01 | 26.71 | 27.72 | 671,222 | +0.92(+3.43%) |
Nov 16, 2020 | 26.62 | 27.20 | 26.46 | 26.80 | 556,645 | +0.03(+0.11%) |
Nov 13, 2020 | 25.75 | 26.86 | 25.43 | 26.77 | 586,800 | +1.13(+4.41%) |
Nov 12, 2020 | 25.40 | 25.99 | 25.02 | 25.64 | 633,447 | +0.21(+0.83%) |
Nov 11, 2020 | 25.71 | 26.36 | 25.11 | 25.43 | 529,971 | -0.25(-0.97%) |
Nov 10, 2020 | 27.00 | 27.48 | 25.56 | 25.68 | 993,869 | -0.98(-3.68%) |
Nov 09, 2020 | 24.81 | 28.77 | 24.39 | 26.66 | 1,657,399 | +2.20(+8.99%) |
Nov 06, 2020 | 24.39 | 25.07 | 24.15 | 24.46 | 598,200 | -0.33(-1.33%) |
Nov 05, 2020 | 26.50 | 26.80 | 24.51 | 24.79 | 971,011 | -1.68(-6.35%) |
Nov 04, 2020 | 24.02 | 27.02 | 24.00 | 26.47 | 995,284 | +2.55(+10.66%) |
Nov 03, 2020 | 24.30 | 24.39 | 23.56 | 23.92 | 841,680 | +0.04(+0.17%) |
Nov 02, 2020 | 24.58 | 24.88 | 23.23 | 23.88 | 1,051,887 | -0.79(-3.20%) |
Oct 30, 2020 | 23.84 | 24.84 | 23.42 | 24.67 | 652,900 | +0.69(+2.88%) |
Oct 29, 2020 | 23.18 | 24.45 | 22.92 | 23.98 | 570,030 | +0.64(+2.74%) |
Oct 28, 2020 | 23.81 | 23.85 | 23.02 | 23.34 | 718,665 | -0.68(-2.83%) |
Oct 27, 2020 | 24.70 | 25.00 | 23.84 | 24.02 | 785,802 | -0.84(-3.38%) |
Oct 26, 2020 | 25.74 | 26.15 | 24.38 | 24.86 | 705,439 | -1.24(-4.75%) |
Oct 23, 2020 | 25.89 | 26.19 | 25.40 | 26.10 | 420,500 | +0.35(+1.36%) |
Oct 22, 2020 | 25.46 | 25.90 | 24.78 | 25.75 | 591,157 | +0.78(+3.12%) |
Oct 21, 2020 | 25.72 | 25.83 | 24.89 | 24.97 | 850,891 | -0.77(-2.99%) |
Oct 20, 2020 | 26.30 | 26.91 | 25.51 | 25.74 | 1,066,722 | -0.30(-1.15%) |
Oct 19, 2020 | 26.52 | 26.67 | 25.81 | 26.04 | 521,085 | -0.30(-1.14%) |
Oct 16, 2020 | 26.83 | 27.20 | 26.27 | 26.34 | 399,200 | -0.51(-1.90%) |
Oct 15, 2020 | 25.70 | 26.88 | 25.50 | 26.85 | 377,116 | +0.90(+3.47%) |
Oct 14, 2020 | 25.60 | 26.80 | 25.59 | 25.95 | 580,311 | -0.05(-0.19%) |
Oct 13, 2020 | 25.90 | 26.75 | 25.75 | 26.00 | 666,514 | -0.05(-0.19%) |
Oct 12, 2020 | 27.45 | 27.50 | 25.95 | 26.05 | 578,258 | -1.11(-4.09%) |
Oct 09, 2020 | 27.16 | 27.61 | 26.65 | 27.16 | 499,800 | +0.10(+0.37%) |
Oct 08, 2020 | 26.81 | 27.41 | 26.33 | 27.06 | 757,742 | +0.40(+1.50%) |
Oct 07, 2020 | 26.03 | 26.77 | 25.91 | 26.66 | 735,429 | +0.82(+3.17%) |
Oct 06, 2020 | 26.04 | 26.42 | 25.34 | 25.84 | 789,510 | -0.16(-0.62%) |
Oct 05, 2020 | 24.28 | 26.49 | 24.28 | 26.00 | 1,598,197 | +2.19(+9.20%) |
Oct 02, 2020 | 25.00 | 25.33 | 23.75 | 23.81 | 1,532,400 | -1.93(-7.50%) |