Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.47 | 33.47 | 33.47 | 273,121 | -0.02(-0.06%) | |
Dec 30, 2020 | 33.17 | 33.78 | 33.16 | 33.49 | 273,121 | +0.49(+1.48%) |
Dec 29, 2020 | 33.75 | 33.88 | 32.50 | 33.00 | 396,625 | -0.59(-1.74%) |
Dec 28, 2020 | 34.54 | 34.76 | 33.58 | 33.59 | 460,307 | -0.81(-2.34%) |
Dec 24, 2020 | 34.66 | 34.66 | 33.94 | 34.39 | 209,516 | +0.10(+0.28%) |
Dec 23, 2020 | 33.85 | 34.49 | 33.41 | 34.30 | 636,799 | +0.65(+1.94%) |
Dec 22, 2020 | 33.85 | 33.97 | 33.23 | 33.64 | 436,239 | -0.35(-1.04%) |
Dec 21, 2020 | 33.54 | 34.11 | 33.09 | 34.00 | 563,250 | +0.08(+0.23%) |
Dec 18, 2020 | 34.82 | 35.14 | 33.80 | 33.92 | 1,405,114 | -0.64(-1.86%) |
Dec 17, 2020 | 34.56 | 34.58 | 33.57 | 34.57 | 550,830 | +0.25(+0.73%) |
Dec 16, 2020 | 35.32 | 35.42 | 34.23 | 34.32 | 555,782 | -0.93(-2.64%) |
Dec 15, 2020 | 33.87 | 35.27 | 33.44 | 35.25 | 586,473 | +2.55(+7.81%) |
Dec 14, 2020 | 34.19 | 34.26 | 32.56 | 32.69 | 669,840 | -1.26(-3.70%) |
Dec 11, 2020 | 32.94 | 33.97 | 32.94 | 33.95 | 577,264 | +0.54(+1.61%) |
Dec 10, 2020 | 33.46 | 33.87 | 33.11 | 33.41 | 302,446 | -0.83(-2.44%) |
Dec 09, 2020 | 34.33 | 34.74 | 33.60 | 34.25 | 585,257 | +0.12(+0.34%) |
Dec 08, 2020 | 32.81 | 34.17 | 32.80 | 34.13 | 998,913 | +1.20(+3.64%) |
Dec 07, 2020 | 33.06 | 33.29 | 32.25 | 32.93 | 804,070 | -0.26(-0.78%) |
Dec 04, 2020 | 31.91 | 33.19 | 31.67 | 33.19 | 521,914 | +1.94(+6.20%) |
Dec 03, 2020 | 30.15 | 31.62 | 30.11 | 31.26 | 821,077 | +1.31(+4.39%) |
Dec 02, 2020 | 29.89 | 30.14 | 29.67 | 29.94 | 623,179 | -0.17(-0.57%) |
Dec 01, 2020 | 30.32 | 30.35 | 29.74 | 30.11 | 920,504 | +0.37(+1.26%) |
Nov 30, 2020 | 30.54 | 30.60 | 29.48 | 29.74 | 448,911 | -1.06(-3.43%) |
Nov 27, 2020 | 30.55 | 30.85 | 30.22 | 30.80 | 173,658 | +0.35(+1.13%) |
Nov 25, 2020 | 31.66 | 31.66 | 30.17 | 30.45 | 648,458 | -1.55(-4.86%) |
Nov 24, 2020 | 31.58 | 32.13 | 31.25 | 32.00 | 789,151 | +1.16(+3.76%) |
Nov 23, 2020 | 29.70 | 30.91 | 29.70 | 30.84 | 1,030,391 | +1.71(+5.86%) |
Nov 20, 2020 | 29.27 | 29.64 | 29.01 | 29.14 | 1,207,689 | -0.22(-0.75%) |
Nov 19, 2020 | 29.11 | 29.40 | 28.56 | 29.36 | 567,558 | -0.11(-0.36%) |
Nov 18, 2020 | 29.66 | 30.65 | 29.36 | 29.46 | 1,130,678 | +1.14(+4.03%) |
Nov 17, 2020 | 28.32 | 28.61 | 27.80 | 28.32 | 572,264 | -0.55(-1.89%) |
Nov 16, 2020 | 28.73 | 29.45 | 27.96 | 28.87 | 898,767 | +1.23(+4.44%) |
Nov 13, 2020 | 27.25 | 27.87 | 26.86 | 27.64 | 424,140 | +0.81(+3.00%) |
Nov 12, 2020 | 26.84 | 27.52 | 26.42 | 26.83 | 611,924 | -0.39(-1.44%) |
Nov 11, 2020 | 28.30 | 28.49 | 26.55 | 27.23 | 510,417 | -0.93(-3.31%) |
Nov 10, 2020 | 28.33 | 28.95 | 28.08 | 28.16 | 786,099 | +0.09(+0.31%) |
Nov 09, 2020 | 27.78 | 29.27 | 26.86 | 28.07 | 1,382,331 | +2.77(+10.96%) |
Nov 06, 2020 | 25.87 | 25.93 | 25.16 | 25.30 | 365,559 | -0.33(-1.27%) |
Nov 05, 2020 | 24.23 | 25.98 | 24.23 | 25.62 | 454,148 | +1.70(+7.10%) |
Nov 04, 2020 | 25.36 | 25.45 | 23.50 | 23.93 | 912,952 | -2.55(-9.64%) |
Nov 03, 2020 | 25.78 | 26.73 | 25.46 | 26.48 | 702,567 | +1.46(+5.83%) |
Nov 02, 2020 | 23.98 | 25.24 | 23.97 | 25.02 | 697,842 | +1.33(+5.63%) |
Oct 30, 2020 | 23.62 | 23.96 | 23.37 | 23.69 | 683,064 | -0.06(-0.24%) |
Oct 29, 2020 | 23.37 | 23.85 | 22.76 | 23.74 | 1,006,092 | +0.43(+1.85%) |
Oct 28, 2020 | 23.21 | 23.98 | 22.72 | 23.31 | 923,147 | -0.63(-2.64%) |
Oct 27, 2020 | 24.34 | 24.68 | 23.92 | 23.95 | 879,311 | -0.76(-3.07%) |
Oct 26, 2020 | 24.93 | 25.36 | 24.22 | 24.70 | 666,500 | -1.02(-3.95%) |
Oct 23, 2020 | 26.04 | 26.32 | 25.37 | 25.72 | 568,091 | -0.01(-0.04%) |
Oct 22, 2020 | 25.53 | 25.74 | 24.75 | 25.73 | 621,980 | +0.31(+1.21%) |
Oct 21, 2020 | 24.03 | 25.76 | 24.03 | 25.42 | 1,513,190 | +1.30(+5.41%) |
Oct 20, 2020 | 23.79 | 24.38 | 23.58 | 24.12 | 708,740 | +0.62(+2.65%) |
Oct 19, 2020 | 24.01 | 24.13 | 23.43 | 23.49 | 555,323 | +0.06(+0.25%) |
Oct 16, 2020 | 23.19 | 23.97 | 23.17 | 23.44 | 664,510 | +0.37(+1.62%) |
Oct 15, 2020 | 21.97 | 23.08 | 21.84 | 23.06 | 629,726 | +0.67(+3.00%) |
Oct 14, 2020 | 22.65 | 23.24 | 22.36 | 22.39 | 578,191 | -0.33(-1.44%) |
Oct 13, 2020 | 23.51 | 23.57 | 22.65 | 22.72 | 1,005,277 | -1.14(-4.78%) |
Oct 12, 2020 | 23.58 | 24.07 | 23.44 | 23.86 | 615,560 | +0.37(+1.59%) |
Oct 09, 2020 | 23.94 | 24.20 | 23.09 | 23.48 | 854,117 | -0.43(-1.81%) |
Oct 08, 2020 | 23.61 | 23.93 | 23.22 | 23.92 | 731,645 | +0.55(+2.34%) |
Oct 07, 2020 | 22.97 | 23.71 | 22.96 | 23.37 | 924,397 | +1.08(+4.86%) |
Oct 06, 2020 | 23.47 | 23.48 | 22.02 | 22.29 | 1,002,750 | -0.78(-3.37%) |
Oct 05, 2020 | 21.31 | 23.31 | 21.31 | 23.06 | 1,609,564 | +2.35(+11.35%) |
Oct 02, 2020 | 18.97 | 20.94 | 18.88 | 20.71 | 889,454 | +1.21(+6.20%) |