Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.31 | 74.31 | 74.31 | 1,098,579 | +0.12(+0.16%) | |
Dec 30, 2020 | 70.51 | 75.62 | 70.05 | 74.19 | 1,098,579 | +4.76(+6.86%) |
Dec 29, 2020 | 67.10 | 69.89 | 60.11 | 69.43 | 1,787,813 | +2.54(+3.80%) |
Dec 28, 2020 | 69.10 | 78.05 | 65.28 | 66.89 | 1,454,679 | +3.32(+5.22%) |
Dec 24, 2020 | 64.75 | 65.98 | 61.50 | 63.57 | 547,400 | -2.67(-4.03%) |
Dec 23, 2020 | 70.44 | 70.66 | 62.60 | 66.24 | 1,192,742 | -2.14(-3.13%) |
Dec 22, 2020 | 61.80 | 68.38 | 61.20 | 68.38 | 1,824,716 | +11.84(+20.94%) |
Dec 21, 2020 | 51.50 | 64.89 | 51.33 | 56.54 | 1,740,770 | +5.35(+10.45%) |
Dec 18, 2020 | 52.41 | 52.82 | 49.00 | 51.19 | 1,296,800 | -1.75(-3.31%) |
Dec 17, 2020 | 48.00 | 53.70 | 47.00 | 52.94 | 1,422,396 | +7.47(+16.43%) |
Dec 16, 2020 | 46.66 | 46.66 | 44.00 | 45.47 | 657,309 | +1.87(+4.29%) |
Dec 15, 2020 | 40.90 | 46.00 | 40.50 | 43.60 | 651,164 | +3.01(+7.42%) |
Dec 14, 2020 | 41.56 | 43.98 | 40.00 | 40.59 | 1,499,123 | +1.10(+2.79%) |
Dec 11, 2020 | 38.84 | 40.51 | 38.63 | 39.49 | 217,400 | -0.09(-0.23%) |
Dec 10, 2020 | 35.40 | 41.26 | 35.00 | 39.58 | 702,396 | +2.37(+6.37%) |
Dec 09, 2020 | 41.51 | 41.59 | 36.30 | 37.21 | 911,996 | -3.62(-8.87%) |
Dec 08, 2020 | 43.39 | 43.39 | 39.08 | 40.83 | 794,327 | -3.70(-8.31%) |
Dec 07, 2020 | 42.55 | 45.63 | 42.55 | 44.53 | 637,411 | +2.16(+5.10%) |
Dec 04, 2020 | 41.26 | 43.97 | 40.54 | 42.37 | 596,700 | +1.96(+4.85%) |
Dec 03, 2020 | 39.63 | 40.88 | 37.79 | 40.41 | 423,472 | +0.33(+0.82%) |
Dec 02, 2020 | 36.72 | 40.43 | 36.50 | 40.08 | 790,981 | +4.05(+11.24%) |
Dec 01, 2020 | 35.72 | 36.77 | 35.11 | 36.03 | 471,372 | +0.44(+1.24%) |
Nov 30, 2020 | 35.99 | 37.90 | 35.25 | 35.59 | 675,319 | +2.52(+7.62%) |
Nov 27, 2020 | 32.92 | 33.70 | 31.13 | 33.07 | 529,100 | -1.81(-5.19%) |
Nov 25, 2020 | 36.10 | 36.25 | 33.50 | 34.88 | 451,300 | -0.84(-2.35%) |
Nov 24, 2020 | 36.98 | 38.37 | 34.42 | 35.72 | 668,594 | +1.30(+3.78%) |
Nov 23, 2020 | 31.70 | 34.45 | 31.20 | 34.42 | 616,017 | +3.92(+12.85%) |
Nov 20, 2020 | 30.95 | 31.66 | 30.24 | 30.50 | 389,500 | -0.37(-1.20%) |
Nov 19, 2020 | 30.39 | 31.44 | 30.16 | 30.87 | 417,966 | +1.63(+5.57%) |
Nov 18, 2020 | 30.00 | 31.98 | 28.91 | 29.24 | 560,860 | -0.67(-2.24%) |
Nov 17, 2020 | 28.31 | 29.98 | 27.64 | 29.91 | 337,611 | +1.47(+5.17%) |
Nov 16, 2020 | 28.47 | 29.19 | 28.10 | 28.44 | 232,185 | +0.12(+0.42%) |
Nov 13, 2020 | 27.33 | 28.84 | 27.31 | 28.32 | 297,600 | +1.30(+4.81%) |
Nov 12, 2020 | 27.48 | 28.03 | 26.54 | 27.02 | 191,323 | -0.22(-0.81%) |
Nov 11, 2020 | 26.02 | 27.42 | 25.68 | 27.24 | 196,946 | +1.26(+4.85%) |
Nov 10, 2020 | 25.53 | 26.22 | 24.66 | 25.98 | 202,950 | +0.44(+1.72%) |
Nov 09, 2020 | 28.48 | 29.81 | 25.34 | 25.54 | 386,200 | -2.03(-7.36%) |
Nov 06, 2020 | 26.91 | 27.69 | 25.97 | 27.57 | 410,300 | +0.93(+3.49%) |
Nov 05, 2020 | 25.10 | 27.09 | 24.82 | 26.64 | 544,083 | +2.63(+10.95%) |
Nov 04, 2020 | 23.21 | 24.38 | 22.52 | 24.01 | 308,246 | +0.86(+3.71%) |
Nov 03, 2020 | 23.17 | 23.46 | 22.81 | 23.15 | 174,158 | +0.65(+2.89%) |
Nov 02, 2020 | 22.54 | 23.40 | 22.33 | 22.50 | 203,698 | +0.14(+0.63%) |
Oct 30, 2020 | 22.25 | 22.91 | 22.00 | 22.36 | 493,300 | +0.06(+0.27%) |
Oct 29, 2020 | 22.50 | 22.88 | 21.11 | 22.30 | 185,667 | -0.32(-1.41%) |
Oct 28, 2020 | 22.98 | 22.99 | 22.00 | 22.62 | 262,854 | -0.40(-1.74%) |
Oct 27, 2020 | 22.99 | 23.48 | 22.11 | 23.02 | 528,231 | +0.66(+2.95%) |
Oct 26, 2020 | 21.95 | 23.07 | 20.93 | 22.36 | 724,891 | +1.67(+8.07%) |
Oct 23, 2020 | 20.07 | 20.99 | 19.80 | 20.69 | 288,700 | +0.93(+4.71%) |
Oct 22, 2020 | 19.50 | 20.00 | 19.15 | 19.76 | 208,128 | +0.43(+2.22%) |
Oct 21, 2020 | 18.01 | 19.89 | 17.88 | 19.33 | 283,821 | +1.33(+7.39%) |
Oct 20, 2020 | 17.87 | 18.56 | 17.82 | 18.00 | 259,974 | +0.32(+1.81%) |
Oct 19, 2020 | 17.08 | 18.08 | 16.76 | 17.68 | 250,478 | +0.80(+4.74%) |
Oct 16, 2020 | 16.73 | 17.12 | 16.55 | 16.88 | 134,700 | +0.60(+3.69%) |
Oct 15, 2020 | 15.55 | 16.41 | 15.52 | 16.28 | 85,782 | +0.53(+3.37%) |
Oct 14, 2020 | 16.50 | 16.65 | 15.74 | 15.75 | 55,161 | -0.44(-2.72%) |
Oct 13, 2020 | 16.18 | 16.50 | 15.82 | 16.19 | 66,241 | +0.05(+0.31%) |
Oct 12, 2020 | 15.59 | 16.15 | 15.50 | 16.14 | 122,642 | +0.65(+4.20%) |
Oct 09, 2020 | 15.40 | 16.00 | 15.40 | 15.49 | 135,000 | -0.26(-1.65%) |
Oct 08, 2020 | 15.52 | 15.87 | 15.29 | 15.75 | 48,997 | +0.40(+2.61%) |
Oct 07, 2020 | 15.24 | 15.68 | 15.11 | 15.35 | 78,681 | +0.26(+1.72%) |
Oct 06, 2020 | 14.80 | 15.84 | 14.66 | 15.09 | 141,358 | +0.36(+2.44%) |
Oct 05, 2020 | 14.87 | 14.97 | 14.58 | 14.73 | 141,873 | +0.07(+0.48%) |
Oct 02, 2020 | 14.25 | 14.96 | 14.24 | 14.66 | 88,500 | +0.06(+0.41%) |