Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.47 | 31.47 | 31.47 | 87,250 | -0.15(-0.47%) | |
Dec 30, 2020 | 31.32 | 31.78 | 31.31 | 31.62 | 87,250 | +0.44(+1.41%) |
Dec 29, 2020 | 31.98 | 31.99 | 31.00 | 31.18 | 170,146 | -0.52(-1.64%) |
Dec 28, 2020 | 32.91 | 32.98 | 31.70 | 31.70 | 161,680 | -0.46(-1.43%) |
Dec 24, 2020 | 32.91 | 32.91 | 32.05 | 32.16 | 100,000 | -0.55(-1.68%) |
Dec 23, 2020 | 32.98 | 33.24 | 32.61 | 32.71 | 246,395 | +0.39(+1.21%) |
Dec 22, 2020 | 31.72 | 32.48 | 31.60 | 32.32 | 255,398 | +0.77(+2.42%) |
Dec 21, 2020 | 31.30 | 31.70 | 30.63 | 31.55 | 192,308 | +0.07(+0.21%) |
Dec 18, 2020 | 31.79 | 31.79 | 31.31 | 31.49 | 195,100 | +0.07(+0.22%) |
Dec 17, 2020 | 31.24 | 31.46 | 30.93 | 31.42 | 132,448 | +0.53(+1.72%) |
Dec 16, 2020 | 30.87 | 31.10 | 30.73 | 30.89 | 97,914 | +0.23(+0.75%) |
Dec 15, 2020 | 30.64 | 30.85 | 30.43 | 30.66 | 100,671 | +0.20(+0.66%) |
Dec 14, 2020 | 30.00 | 30.59 | 29.76 | 30.46 | 152,143 | +0.55(+1.84%) |
Dec 11, 2020 | 29.88 | 30.23 | 29.66 | 29.91 | 83,800 | -0.36(-1.17%) |
Dec 10, 2020 | 30.19 | 30.36 | 29.87 | 30.27 | 117,954 | -0.21(-0.71%) |
Dec 09, 2020 | 30.99 | 31.00 | 30.20 | 30.48 | 104,749 | -0.16(-0.52%) |
Dec 08, 2020 | 30.56 | 30.87 | 30.29 | 30.64 | 125,418 | +0.22(+0.72%) |
Dec 07, 2020 | 30.85 | 30.85 | 30.30 | 30.42 | 187,985 | -0.01(-0.03%) |
Dec 04, 2020 | 30.05 | 30.48 | 29.88 | 30.43 | 251,400 | +0.75(+2.53%) |
Dec 03, 2020 | 29.38 | 29.74 | 29.38 | 29.68 | 78,515 | +0.41(+1.40%) |
Dec 02, 2020 | 29.61 | 29.61 | 29.01 | 29.27 | 84,239 | -0.06(-0.20%) |
Dec 01, 2020 | 30.00 | 30.00 | 29.17 | 29.33 | 71,583 | +0.16(+0.55%) |
Nov 30, 2020 | 29.18 | 29.29 | 28.87 | 29.17 | 102,238 | +0.34(+1.18%) |
Nov 27, 2020 | 28.64 | 28.90 | 28.50 | 28.83 | 47,500 | +0.38(+1.34%) |
Nov 25, 2020 | 28.14 | 28.69 | 28.14 | 28.45 | 90,300 | +0.31(+1.10%) |
Nov 24, 2020 | 27.97 | 28.37 | 27.83 | 28.14 | 46,745 | +0.46(+1.68%) |
Nov 23, 2020 | 27.95 | 27.96 | 27.50 | 27.68 | 54,986 | +0.21(+0.75%) |
Nov 20, 2020 | 27.47 | 27.56 | 27.23 | 27.47 | 31,800 | +0.11(+0.40%) |
Nov 19, 2020 | 27.02 | 27.47 | 26.93 | 27.36 | 49,653 | +0.33(+1.22%) |
Nov 18, 2020 | 27.24 | 27.43 | 27.00 | 27.03 | 44,945 | -0.15(-0.55%) |
Nov 17, 2020 | 27.10 | 27.30 | 26.76 | 27.18 | 42,001 | +0.16(+0.61%) |
Nov 16, 2020 | 27.00 | 27.42 | 26.94 | 27.02 | 46,240 | +0.21(+0.80%) |
Nov 13, 2020 | 26.66 | 26.95 | 26.56 | 26.80 | 28,200 | +0.22(+0.83%) |
Nov 12, 2020 | 26.99 | 27.00 | 26.55 | 26.58 | 53,484 | -0.27(-1.01%) |
Nov 11, 2020 | 27.00 | 27.08 | 26.84 | 26.85 | 38,959 | +0.05(+0.19%) |
Nov 10, 2020 | 26.80 | 27.04 | 26.32 | 26.80 | 49,151 | +0.04(+0.15%) |
Nov 09, 2020 | 27.75 | 27.89 | 26.65 | 26.76 | 201,545 | +0.61(+2.33%) |
Nov 06, 2020 | 26.35 | 26.55 | 25.72 | 26.15 | 67,300 | +0.15(+0.58%) |
Nov 05, 2020 | 25.80 | 26.05 | 25.52 | 26.00 | 93,131 | +0.90(+3.59%) |
Nov 04, 2020 | 24.80 | 25.33 | 24.80 | 25.10 | 54,555 | +0.32(+1.29%) |
Nov 03, 2020 | 24.57 | 24.91 | 24.37 | 24.78 | 42,956 | +0.75(+3.12%) |
Nov 02, 2020 | 23.87 | 24.14 | 23.80 | 24.03 | 37,202 | +0.42(+1.76%) |
Oct 30, 2020 | 23.77 | 24.07 | 23.50 | 23.61 | 59,800 | -0.40(-1.65%) |
Oct 29, 2020 | 23.95 | 24.20 | 23.66 | 24.01 | 49,385 | +0.06(+0.25%) |
Oct 28, 2020 | 24.93 | 24.93 | 23.93 | 23.95 | 57,765 | -1.07(-4.28%) |
Oct 27, 2020 | 25.34 | 25.37 | 25.00 | 25.02 | 25,562 | -0.12(-0.48%) |
Oct 26, 2020 | 26.27 | 26.42 | 25.00 | 25.14 | 66,871 | -1.31(-4.97%) |
Oct 23, 2020 | 26.92 | 26.92 | 26.24 | 26.45 | 35,300 | -0.17(-0.62%) |
Oct 22, 2020 | 26.20 | 26.81 | 26.18 | 26.62 | 40,334 | +0.38(+1.45%) |
Oct 21, 2020 | 26.32 | 26.59 | 26.22 | 26.24 | 21,787 | -0.08(-0.30%) |
Oct 20, 2020 | 26.00 | 26.63 | 26.00 | 26.32 | 27,926 | +0.22(+0.84%) |
Oct 19, 2020 | 26.53 | 26.76 | 26.07 | 26.10 | 43,086 | -0.40(-1.51%) |
Oct 16, 2020 | 26.50 | 26.65 | 26.50 | 26.50 | 38,800 | +0.10(+0.38%) |
Oct 15, 2020 | 26.25 | 26.48 | 26.00 | 26.40 | 36,723 | -0.09(-0.34%) |
Oct 14, 2020 | 26.33 | 26.70 | 26.33 | 26.49 | 32,096 | +0.06(+0.23%) |
Oct 13, 2020 | 26.75 | 26.75 | 26.20 | 26.43 | 53,085 | -0.55(-2.04%) |
Oct 12, 2020 | 26.69 | 27.00 | 26.69 | 26.98 | 76,416 | +0.58(+2.20%) |
Oct 09, 2020 | 25.95 | 26.46 | 25.90 | 26.40 | 188,900 | +0.56(+2.17%) |
Oct 08, 2020 | 25.96 | 25.97 | 25.78 | 25.84 | 46,902 | +0.41(+1.60%) |
Oct 07, 2020 | 24.78 | 25.58 | 24.73 | 25.43 | 94,850 | +0.71(+2.88%) |
Oct 06, 2020 | 24.68 | 24.99 | 24.55 | 24.72 | 19,503 | +0.16(+0.67%) |
Oct 05, 2020 | 24.40 | 24.60 | 24.24 | 24.55 | 19,945 | +0.43(+1.80%) |
Oct 02, 2020 | 23.45 | 24.20 | 23.29 | 24.12 | 21,000 | -0.24(-0.99%) |