Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.87 | 41.87 | 41.87 | 111,971 | +0.12(+0.29%) | |
Dec 30, 2020 | 39.59 | 42.12 | 39.59 | 41.75 | 111,971 | +2.16(+5.46%) |
Dec 29, 2020 | 41.53 | 41.77 | 38.52 | 39.59 | 241,450 | -1.73(-4.19%) |
Dec 28, 2020 | 43.12 | 43.74 | 41.13 | 41.32 | 279,950 | -1.30(-3.05%) |
Dec 24, 2020 | 44.81 | 44.81 | 41.62 | 42.62 | 177,100 | -1.79(-4.03%) |
Dec 23, 2020 | 43.50 | 45.00 | 42.66 | 44.41 | 322,776 | +1.25(+2.90%) |
Dec 22, 2020 | 39.75 | 43.80 | 39.00 | 43.16 | 550,624 | +0.13(+0.30%) |
Dec 21, 2020 | 40.00 | 43.70 | 40.00 | 43.03 | 513,414 | +1.92(+4.67%) |
Dec 18, 2020 | 42.35 | 42.50 | 39.86 | 41.11 | 359,400 | -1.19(-2.81%) |
Dec 17, 2020 | 42.68 | 42.68 | 41.96 | 42.30 | 125,941 | +0.05(+0.12%) |
Dec 16, 2020 | 42.30 | 42.63 | 41.49 | 42.25 | 139,923 | +0.27(+0.64%) |
Dec 15, 2020 | 41.89 | 42.92 | 40.98 | 41.98 | 213,071 | +0.93(+2.27%) |
Dec 14, 2020 | 40.99 | 41.57 | 40.80 | 41.05 | 186,292 | +0.45(+1.11%) |
Dec 11, 2020 | 41.05 | 41.99 | 40.45 | 40.60 | 115,400 | -1.01(-2.43%) |
Dec 10, 2020 | 40.32 | 41.99 | 39.90 | 41.61 | 132,847 | +1.10(+2.72%) |
Dec 09, 2020 | 42.36 | 43.26 | 39.89 | 40.51 | 518,370 | -2.12(-4.97%) |
Dec 08, 2020 | 41.68 | 43.04 | 41.68 | 42.63 | 224,477 | +0.61(+1.45%) |
Dec 07, 2020 | 42.55 | 42.72 | 40.76 | 42.02 | 242,630 | -0.73(-1.71%) |
Dec 04, 2020 | 43.44 | 44.34 | 42.47 | 42.75 | 282,900 | -0.56(-1.29%) |
Dec 03, 2020 | 43.76 | 44.76 | 43.03 | 43.31 | 358,927 | -0.06(-0.14%) |
Dec 02, 2020 | 41.50 | 44.48 | 41.37 | 43.37 | 588,784 | +2.11(+5.11%) |
Dec 01, 2020 | 42.25 | 43.56 | 41.06 | 41.26 | 458,129 | -0.53(-1.27%) |
Nov 30, 2020 | 36.62 | 41.90 | 36.60 | 41.79 | 1,101,525 | +6.31(+17.78%) |
Nov 27, 2020 | 35.50 | 35.78 | 35.23 | 35.48 | 105,500 | +0.25(+0.71%) |
Nov 25, 2020 | 35.81 | 36.15 | 35.18 | 35.23 | 100,200 | -0.58(-1.62%) |
Nov 24, 2020 | 36.30 | 36.30 | 35.10 | 35.81 | 162,682 | +0.42(+1.19%) |
Nov 23, 2020 | 35.56 | 36.58 | 35.34 | 35.39 | 248,020 | +0.24(+0.68%) |
Nov 20, 2020 | 35.40 | 35.77 | 35.03 | 35.15 | 179,200 | -0.19(-0.54%) |
Nov 19, 2020 | 34.27 | 35.50 | 34.07 | 35.34 | 182,886 | +0.95(+2.76%) |
Nov 18, 2020 | 34.81 | 35.41 | 34.26 | 34.39 | 175,951 | -0.09(-0.26%) |
Nov 17, 2020 | 34.38 | 34.90 | 33.54 | 34.48 | 202,509 | -0.54(-1.54%) |
Nov 16, 2020 | 34.87 | 35.72 | 34.43 | 35.02 | 346,721 | +0.68(+1.98%) |
Nov 13, 2020 | 33.24 | 34.84 | 33.24 | 34.34 | 200,300 | +0.93(+2.78%) |
Nov 12, 2020 | 34.13 | 34.37 | 33.02 | 33.41 | 204,197 | -1.32(-3.80%) |
Nov 11, 2020 | 31.91 | 34.73 | 31.71 | 34.73 | 753,680 | +3.22(+10.22%) |
Nov 10, 2020 | 31.30 | 31.64 | 30.34 | 31.51 | 217,961 | +0.42(+1.35%) |
Nov 09, 2020 | 30.35 | 32.04 | 30.27 | 31.09 | 360,105 | +1.27(+4.26%) |
Nov 06, 2020 | 29.11 | 30.23 | 28.65 | 29.82 | 139,400 | +0.71(+2.44%) |
Nov 05, 2020 | 28.31 | 29.48 | 28.31 | 29.11 | 107,848 | +1.05(+3.74%) |
Nov 04, 2020 | 28.21 | 28.81 | 27.80 | 28.06 | 127,068 | -0.45(-1.58%) |
Nov 03, 2020 | 26.78 | 28.74 | 26.60 | 28.51 | 402,216 | +2.03(+7.67%) |
Nov 02, 2020 | 25.59 | 26.84 | 25.54 | 26.48 | 231,537 | +0.97(+3.80%) |
Oct 30, 2020 | 27.24 | 27.30 | 25.16 | 25.51 | 245,100 | -2.12(-7.67%) |
Oct 29, 2020 | 26.42 | 28.31 | 24.36 | 27.63 | 553,215 | -0.22(-0.79%) |
Oct 28, 2020 | 28.50 | 28.50 | 27.66 | 27.85 | 269,895 | -1.50(-5.11%) |
Oct 27, 2020 | 29.80 | 30.67 | 29.09 | 29.35 | 166,343 | -0.45(-1.51%) |
Oct 26, 2020 | 30.18 | 30.61 | 28.84 | 29.80 | 226,345 | -0.56(-1.84%) |
Oct 23, 2020 | 30.00 | 30.59 | 29.61 | 30.36 | 120,200 | +0.47(+1.57%) |
Oct 22, 2020 | 29.00 | 29.92 | 28.65 | 29.89 | 104,054 | +1.18(+4.11%) |
Oct 21, 2020 | 29.45 | 29.45 | 28.30 | 28.71 | 91,773 | -0.19(-0.66%) |
Oct 20, 2020 | 28.95 | 29.35 | 28.58 | 28.90 | 243,752 | +0.24(+0.84%) |
Oct 19, 2020 | 29.40 | 29.90 | 28.41 | 28.66 | 159,760 | -0.43(-1.48%) |
Oct 16, 2020 | 29.40 | 29.55 | 28.98 | 29.09 | 107,400 | -0.24(-0.82%) |
Oct 15, 2020 | 29.19 | 29.52 | 28.50 | 29.33 | 120,461 | -0.48(-1.61%) |
Oct 14, 2020 | 30.14 | 30.44 | 29.62 | 29.81 | 98,992 | -0.12(-0.40%) |
Oct 13, 2020 | 30.30 | 30.48 | 29.65 | 29.93 | 120,930 | -0.83(-2.70%) |
Oct 12, 2020 | 30.50 | 30.99 | 30.22 | 30.76 | 172,545 | +0.66(+2.19%) |
Oct 09, 2020 | 29.95 | 30.72 | 29.90 | 30.10 | 150,300 | +0.28(+0.94%) |
Oct 08, 2020 | 30.20 | 30.33 | 29.63 | 29.82 | 354,796 | +0.10(+0.34%) |
Oct 07, 2020 | 29.50 | 30.13 | 29.36 | 29.72 | 118,199 | +0.76(+2.62%) |
Oct 06, 2020 | 28.99 | 30.00 | 28.89 | 28.96 | 222,282 | -0.02(-0.07%) |
Oct 05, 2020 | 28.98 | 29.18 | 28.57 | 28.98 | 140,099 | +0.48(+1.68%) |
Oct 02, 2020 | 27.85 | 29.16 | 27.80 | 28.50 | 203,300 | -0.15(-0.52%) |