Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.47 | 36.47 | 36.47 | 78,441 | -0.01(-0.02%) | |
Dec 30, 2020 | 36.14 | 36.70 | 36.13 | 36.48 | 78,441 | +0.42(+1.15%) |
Dec 29, 2020 | 37.10 | 37.41 | 35.93 | 36.07 | 122,684 | -1.14(-3.06%) |
Dec 28, 2020 | 36.93 | 37.46 | 36.54 | 37.20 | 95,661 | +0.48(+1.30%) |
Dec 24, 2020 | 37.13 | 37.43 | 36.25 | 36.73 | 72,388 | -0.14(-0.39%) |
Dec 23, 2020 | 36.14 | 37.05 | 36.00 | 36.87 | 131,359 | +0.95(+2.64%) |
Dec 22, 2020 | 36.65 | 36.70 | 35.60 | 35.92 | 177,239 | -0.66(-1.80%) |
Dec 21, 2020 | 37.21 | 37.24 | 35.77 | 36.58 | 188,242 | -0.77(-2.06%) |
Dec 18, 2020 | 37.95 | 37.97 | 36.97 | 37.35 | 419,612 | -0.33(-0.89%) |
Dec 17, 2020 | 38.07 | 38.07 | 37.08 | 37.68 | 168,403 | -0.44(-1.16%) |
Dec 16, 2020 | 38.59 | 38.59 | 37.73 | 38.13 | 114,277 | -0.32(-0.82%) |
Dec 15, 2020 | 38.42 | 39.08 | 37.91 | 38.44 | 220,251 | +0.48(+1.26%) |
Dec 14, 2020 | 38.85 | 38.95 | 37.85 | 37.96 | 125,002 | -0.17(-0.45%) |
Dec 11, 2020 | 37.61 | 38.46 | 37.26 | 38.13 | 89,545 | -0.28(-0.73%) |
Dec 10, 2020 | 38.06 | 38.69 | 37.82 | 38.41 | 116,506 | -0.06(-0.16%) |
Dec 09, 2020 | 38.81 | 38.98 | 37.95 | 38.48 | 145,727 | +0.19(+0.50%) |
Dec 08, 2020 | 37.59 | 38.32 | 37.41 | 38.29 | 88,700 | +0.40(+1.05%) |
Dec 07, 2020 | 37.42 | 38.09 | 36.92 | 37.89 | 77,289 | +0.05(+0.12%) |
Dec 04, 2020 | 37.37 | 37.89 | 36.89 | 37.85 | 70,064 | +1.02(+2.77%) |
Dec 03, 2020 | 36.92 | 37.05 | 36.25 | 36.82 | 105,756 | +0.07(+0.20%) |
Dec 02, 2020 | 35.84 | 36.89 | 35.46 | 36.75 | 73,439 | +0.68(+1.88%) |
Dec 01, 2020 | 35.89 | 37.73 | 35.78 | 36.07 | 112,485 | +0.86(+2.44%) |
Nov 30, 2020 | 36.71 | 36.74 | 34.98 | 35.22 | 158,956 | -1.34(-3.66%) |
Nov 27, 2020 | 37.02 | 37.02 | 36.15 | 36.55 | 55,453 | -0.62(-1.68%) |
Nov 25, 2020 | 37.81 | 37.81 | 36.68 | 37.18 | 138,025 | -0.88(-2.30%) |
Nov 24, 2020 | 36.72 | 38.18 | 36.19 | 38.05 | 169,468 | +1.91(+5.27%) |
Nov 23, 2020 | 35.98 | 36.52 | 35.65 | 36.15 | 79,873 | +0.55(+1.55%) |
Nov 20, 2020 | 35.18 | 36.02 | 34.76 | 35.60 | 78,698 | -0.08(-0.23%) |
Nov 19, 2020 | 35.46 | 35.72 | 34.89 | 35.68 | 111,932 | -0.01(-0.03%) |
Nov 18, 2020 | 36.55 | 36.96 | 35.61 | 35.69 | 121,160 | -0.79(-2.16%) |
Nov 17, 2020 | 36.07 | 36.76 | 34.97 | 36.47 | 137,697 | -0.02(-0.05%) |
Nov 16, 2020 | 35.54 | 36.53 | 33.91 | 36.49 | 118,952 | +1.55(+4.45%) |
Nov 13, 2020 | 34.30 | 35.28 | 34.30 | 34.94 | 78,698 | +1.05(+3.09%) |
Nov 12, 2020 | 33.87 | 34.22 | 33.44 | 33.89 | 112,070 | -0.80(-2.32%) |
Nov 11, 2020 | 35.27 | 35.27 | 33.97 | 34.69 | 144,878 | -0.55(-1.56%) |
Nov 10, 2020 | 33.55 | 35.51 | 33.55 | 35.24 | 170,947 | +1.72(+5.12%) |
Nov 09, 2020 | 31.67 | 35.18 | 31.67 | 33.53 | 232,592 | +4.15(+14.11%) |
Nov 06, 2020 | 30.72 | 30.84 | 29.38 | 29.38 | 52,244 | -0.99(-3.27%) |
Nov 05, 2020 | 29.04 | 30.70 | 28.79 | 30.37 | 83,398 | +1.36(+4.70%) |
Nov 04, 2020 | 30.77 | 31.02 | 28.96 | 29.01 | 75,388 | -2.60(-8.23%) |
Nov 03, 2020 | 30.93 | 31.80 | 30.67 | 31.61 | 122,542 | +1.38(+4.57%) |
Nov 02, 2020 | 30.27 | 30.35 | 29.94 | 30.23 | 119,856 | +0.47(+1.58%) |
Oct 30, 2020 | 29.33 | 30.09 | 29.33 | 29.76 | 102,827 | +0.40(+1.35%) |
Oct 29, 2020 | 29.07 | 29.53 | 28.47 | 29.36 | 171,938 | +0.19(+0.65%) |
Oct 28, 2020 | 29.93 | 30.02 | 29.08 | 29.17 | 119,333 | -1.34(-4.38%) |
Oct 27, 2020 | 32.02 | 32.02 | 30.47 | 30.51 | 152,600 | -1.11(-3.51%) |
Oct 26, 2020 | 31.25 | 31.64 | 31.01 | 31.62 | 110,834 | -0.20(-0.62%) |
Oct 23, 2020 | 32.06 | 32.31 | 30.78 | 31.82 | 124,190 | +0.22(+0.69%) |
Oct 22, 2020 | 30.67 | 31.62 | 30.67 | 31.60 | 121,460 | +1.09(+3.58%) |
Oct 21, 2020 | 30.34 | 30.82 | 30.34 | 30.51 | 79,310 | +0.12(+0.39%) |
Oct 20, 2020 | 30.24 | 30.76 | 30.24 | 30.39 | 110,972 | +0.54(+1.82%) |
Oct 19, 2020 | 30.39 | 30.39 | 29.78 | 29.85 | 86,920 | -0.23(-0.78%) |
Oct 16, 2020 | 29.78 | 30.28 | 29.46 | 30.09 | 82,461 | +0.23(+0.76%) |
Oct 15, 2020 | 29.14 | 30.13 | 29.09 | 29.86 | 207,020 | +0.36(+1.23%) |
Oct 14, 2020 | 29.87 | 30.38 | 29.50 | 29.50 | 51,955 | -0.59(-1.95%) |
Oct 13, 2020 | 30.80 | 30.92 | 29.88 | 30.09 | 71,418 | -1.03(-3.31%) |
Oct 12, 2020 | 30.28 | 31.23 | 30.28 | 31.11 | 112,392 | +0.69(+2.26%) |
Oct 09, 2020 | 31.10 | 31.10 | 30.32 | 30.43 | 56,671 | -0.45(-1.46%) |
Oct 08, 2020 | 30.74 | 31.07 | 30.35 | 30.88 | 75,685 | +0.55(+1.82%) |
Oct 07, 2020 | 30.38 | 30.80 | 29.89 | 30.33 | 134,445 | +0.44(+1.48%) |
Oct 06, 2020 | 30.31 | 31.11 | 29.85 | 29.89 | 90,806 | +0.02(+0.06%) |
Oct 05, 2020 | 28.92 | 29.99 | 28.92 | 29.87 | 85,379 | +1.24(+4.32%) |
Oct 02, 2020 | 27.33 | 28.73 | 27.29 | 28.63 | 81,022 | +0.81(+2.92%) |