Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.09 | 43.09 | 43.09 | 271,530 | -1.84(-4.10%) | |
Dec 30, 2020 | 44.06 | 45.33 | 44.06 | 44.93 | 271,530 | +1.22(+2.79%) |
Dec 29, 2020 | 43.01 | 44.08 | 41.45 | 43.71 | 305,335 | +0.22(+0.51%) |
Dec 28, 2020 | 45.23 | 45.40 | 42.88 | 43.49 | 225,529 | -0.84(-1.89%) |
Dec 24, 2020 | 45.20 | 45.53 | 43.78 | 44.33 | 113,300 | -0.64(-1.42%) |
Dec 23, 2020 | 45.38 | 45.64 | 43.13 | 44.97 | 257,167 | -0.11(-0.24%) |
Dec 22, 2020 | 43.41 | 45.85 | 42.35 | 45.08 | 395,896 | +2.79(+6.60%) |
Dec 21, 2020 | 40.67 | 44.90 | 40.08 | 42.29 | 574,660 | +1.54(+3.78%) |
Dec 18, 2020 | 40.00 | 41.45 | 39.52 | 40.75 | 376,400 | +0.35(+0.87%) |
Dec 17, 2020 | 40.58 | 43.92 | 39.46 | 40.40 | 497,259 | -0.17(-0.42%) |
Dec 16, 2020 | 39.97 | 40.74 | 37.77 | 40.57 | 381,835 | +0.97(+2.45%) |
Dec 15, 2020 | 37.10 | 41.34 | 36.12 | 39.60 | 745,257 | +2.73(+7.40%) |
Dec 14, 2020 | 38.76 | 39.62 | 36.54 | 36.87 | 369,383 | -1.82(-4.70%) |
Dec 11, 2020 | 40.74 | 42.26 | 38.11 | 38.69 | 500,500 | -2.05(-5.03%) |
Dec 10, 2020 | 39.70 | 41.29 | 39.01 | 40.74 | 1,073,059 | +0.33(+0.82%) |
Dec 09, 2020 | 37.97 | 40.50 | 36.73 | 40.41 | 2,305,286 | +6.60(+19.52%) |
Dec 08, 2020 | 32.80 | 33.88 | 32.09 | 33.81 | 397,456 | +1.01(+3.08%) |
Dec 07, 2020 | 34.04 | 34.47 | 31.91 | 32.80 | 257,811 | -1.19(-3.50%) |
Dec 04, 2020 | 32.01 | 34.07 | 32.01 | 33.99 | 222,600 | +1.98(+6.19%) |
Dec 03, 2020 | 31.59 | 32.85 | 31.46 | 32.01 | 217,643 | +0.77(+2.46%) |
Dec 02, 2020 | 31.74 | 32.79 | 31.05 | 31.24 | 230,626 | -0.49(-1.54%) |
Dec 01, 2020 | 32.26 | 32.26 | 28.52 | 31.73 | 382,976 | -0.15(-0.47%) |
Nov 30, 2020 | 32.56 | 33.48 | 30.42 | 31.88 | 606,998 | -0.23(-0.72%) |
Nov 27, 2020 | 31.17 | 32.29 | 31.14 | 32.11 | 100,200 | +0.91(+2.92%) |
Nov 25, 2020 | 30.33 | 31.87 | 29.89 | 31.20 | 233,400 | +0.97(+3.21%) |
Nov 24, 2020 | 29.51 | 30.43 | 29.18 | 30.23 | 157,443 | +0.67(+2.27%) |
Nov 23, 2020 | 29.58 | 30.39 | 28.82 | 29.56 | 211,880 | +0.12(+0.41%) |
Nov 20, 2020 | 29.27 | 30.98 | 29.05 | 29.44 | 187,900 | +0.38(+1.31%) |
Nov 19, 2020 | 27.75 | 30.66 | 27.69 | 29.06 | 337,742 | +1.55(+5.63%) |
Nov 18, 2020 | 27.05 | 28.12 | 27.05 | 27.51 | 184,350 | +0.50(+1.85%) |
Nov 17, 2020 | 25.93 | 27.35 | 24.66 | 27.01 | 270,208 | +1.24(+4.81%) |
Nov 16, 2020 | 26.79 | 27.41 | 25.43 | 25.77 | 215,754 | -0.88(-3.30%) |
Nov 13, 2020 | 27.25 | 28.42 | 25.36 | 26.65 | 380,000 | -0.45(-1.66%) |
Nov 12, 2020 | 25.69 | 27.12 | 25.00 | 27.10 | 524,445 | +2.11(+8.44%) |
Nov 11, 2020 | 25.26 | 25.76 | 24.31 | 24.99 | 308,227 | +0.18(+0.73%) |
Nov 10, 2020 | 24.13 | 24.88 | 22.89 | 24.81 | 258,029 | +1.06(+4.46%) |
Nov 09, 2020 | 26.42 | 26.52 | 23.65 | 23.75 | 306,423 | -1.55(-6.13%) |
Nov 06, 2020 | 26.53 | 26.80 | 25.00 | 25.30 | 299,900 | -1.23(-4.64%) |
Nov 05, 2020 | 24.69 | 26.75 | 24.63 | 26.53 | 266,616 | +2.21(+9.09%) |
Nov 04, 2020 | 24.98 | 25.50 | 23.95 | 24.32 | 234,195 | -0.65(-2.60%) |
Nov 03, 2020 | 24.63 | 25.59 | 23.85 | 24.97 | 306,399 | +0.61(+2.50%) |
Nov 02, 2020 | 26.04 | 26.13 | 23.72 | 24.36 | 259,721 | -1.38(-5.36%) |
Oct 30, 2020 | 27.65 | 28.09 | 25.30 | 25.74 | 248,400 | -2.07(-7.44%) |
Oct 29, 2020 | 29.14 | 29.90 | 27.69 | 27.81 | 141,961 | -1.22(-4.20%) |
Oct 28, 2020 | 29.03 | 30.13 | 28.41 | 29.03 | 120,954 | -0.48(-1.63%) |
Oct 27, 2020 | 30.29 | 32.01 | 29.15 | 29.51 | 194,144 | -0.57(-1.89%) |
Oct 26, 2020 | 31.56 | 32.74 | 29.99 | 30.08 | 238,664 | -1.92(-6.00%) |
Oct 23, 2020 | 32.70 | 33.12 | 31.29 | 32.00 | 201,000 | -0.42(-1.30%) |
Oct 22, 2020 | 32.20 | 32.99 | 31.99 | 32.42 | 180,732 | +0.23(+0.71%) |
Oct 21, 2020 | 32.93 | 33.68 | 32.11 | 32.19 | 203,560 | -0.87(-2.62%) |
Oct 20, 2020 | 33.81 | 33.83 | 32.83 | 33.05 | 183,635 | -0.84(-2.46%) |
Oct 19, 2020 | 34.70 | 35.94 | 33.65 | 33.89 | 153,622 | -0.71(-2.05%) |
Oct 16, 2020 | 35.90 | 37.50 | 34.44 | 34.60 | 369,400 | -0.79(-2.23%) |
Oct 15, 2020 | 34.31 | 35.49 | 33.75 | 35.39 | 226,610 | +0.39(+1.11%) |
Oct 14, 2020 | 36.34 | 37.93 | 34.92 | 35.00 | 231,819 | -0.87(-2.43%) |
Oct 13, 2020 | 34.37 | 36.18 | 33.97 | 35.87 | 229,582 | +1.51(+4.39%) |
Oct 12, 2020 | 34.50 | 35.38 | 33.81 | 34.36 | 189,186 | +0.36(+1.06%) |
Oct 09, 2020 | 33.00 | 34.66 | 32.97 | 34.00 | 194,400 | +1.29(+3.94%) |
Oct 08, 2020 | 33.00 | 33.50 | 31.36 | 32.71 | 180,091 | +0.45(+1.39%) |
Oct 07, 2020 | 30.39 | 32.43 | 30.09 | 32.26 | 238,721 | +2.37(+7.93%) |
Oct 06, 2020 | 30.12 | 31.27 | 29.22 | 29.89 | 211,152 | +0.10(+0.34%) |
Oct 05, 2020 | 29.33 | 29.94 | 28.24 | 29.79 | 149,589 | +0.62(+2.13%) |
Oct 02, 2020 | 28.82 | 29.74 | 28.66 | 29.17 | 233,400 | -0.57(-1.92%) |