Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.35 | 31.35 | 31.35 | 409,859 | +0.12(+0.38%) | |
Dec 30, 2020 | 30.51 | 31.42 | 30.50 | 31.23 | 409,859 | +0.69(+2.26%) |
Dec 29, 2020 | 30.85 | 31.18 | 30.33 | 30.54 | 316,345 | -0.26(-0.84%) |
Dec 28, 2020 | 30.95 | 31.21 | 30.59 | 30.80 | 334,699 | +0.34(+1.12%) |
Dec 24, 2020 | 30.56 | 30.64 | 29.97 | 30.46 | 135,600 | -0.09(-0.29%) |
Dec 23, 2020 | 30.37 | 30.91 | 30.13 | 30.55 | 386,189 | +0.47(+1.56%) |
Dec 22, 2020 | 30.11 | 30.51 | 29.65 | 30.08 | 287,425 | -0.22(-0.73%) |
Dec 21, 2020 | 29.13 | 30.37 | 29.13 | 30.30 | 919,656 | +0.07(+0.23%) |
Dec 18, 2020 | 29.31 | 31.21 | 29.23 | 30.23 | 1,259,900 | +0.84(+2.86%) |
Dec 17, 2020 | 29.70 | 29.70 | 28.76 | 29.39 | 424,754 | -0.13(-0.44%) |
Dec 16, 2020 | 30.26 | 30.26 | 29.32 | 29.52 | 400,380 | -0.64(-2.12%) |
Dec 15, 2020 | 29.90 | 30.23 | 29.27 | 30.16 | 372,954 | +0.64(+2.17%) |
Dec 14, 2020 | 30.50 | 30.50 | 29.35 | 29.52 | 608,846 | -0.32(-1.07%) |
Dec 11, 2020 | 30.10 | 30.74 | 29.69 | 29.84 | 610,100 | -0.45(-1.49%) |
Dec 10, 2020 | 29.82 | 30.49 | 29.46 | 30.29 | 559,674 | +0.07(+0.23%) |
Dec 09, 2020 | 29.82 | 30.31 | 29.71 | 30.22 | 1,135,722 | +0.78(+2.65%) |
Dec 08, 2020 | 28.68 | 29.50 | 28.64 | 29.44 | 683,048 | +0.31(+1.06%) |
Dec 07, 2020 | 29.56 | 29.70 | 28.60 | 29.13 | 586,296 | -0.53(-1.79%) |
Dec 04, 2020 | 28.42 | 29.66 | 27.73 | 29.66 | 689,100 | +1.65(+5.89%) |
Dec 03, 2020 | 28.06 | 28.48 | 27.82 | 28.01 | 1,137,189 | +0.16(+0.57%) |
Dec 02, 2020 | 28.02 | 28.22 | 27.69 | 27.85 | 758,644 | -0.28(-1.00%) |
Dec 01, 2020 | 28.29 | 28.61 | 27.84 | 28.13 | 917,913 | +0.39(+1.41%) |
Nov 30, 2020 | 28.25 | 28.30 | 26.57 | 27.74 | 1,185,259 | -0.76(-2.67%) |
Nov 27, 2020 | 28.12 | 28.71 | 28.12 | 28.50 | 329,700 | +0.41(+1.46%) |
Nov 25, 2020 | 29.00 | 29.00 | 28.02 | 28.09 | 539,800 | -1.15(-3.93%) |
Nov 24, 2020 | 28.97 | 29.38 | 28.73 | 29.24 | 860,186 | +0.86(+3.03%) |
Nov 23, 2020 | 27.95 | 28.71 | 27.74 | 28.38 | 619,269 | +0.80(+2.90%) |
Nov 20, 2020 | 27.60 | 28.02 | 27.34 | 27.58 | 485,100 | -0.23(-0.83%) |
Nov 19, 2020 | 27.98 | 28.17 | 27.46 | 27.81 | 312,155 | -0.18(-0.64%) |
Nov 18, 2020 | 28.10 | 28.71 | 27.38 | 27.99 | 1,044,890 | +0.01(+0.04%) |
Nov 17, 2020 | 27.30 | 27.99 | 26.72 | 27.98 | 802,579 | +0.24(+0.87%) |
Nov 16, 2020 | 28.20 | 28.38 | 27.44 | 27.74 | 747,166 | +0.89(+3.31%) |
Nov 13, 2020 | 26.25 | 27.05 | 25.94 | 26.85 | 537,200 | +1.01(+3.91%) |
Nov 12, 2020 | 26.26 | 26.56 | 25.42 | 25.84 | 542,900 | -0.78(-2.93%) |
Nov 11, 2020 | 27.52 | 27.67 | 26.03 | 26.62 | 1,307,520 | -0.73(-2.67%) |
Nov 10, 2020 | 27.65 | 27.93 | 26.65 | 27.35 | 1,045,484 | -0.03(-0.11%) |
Nov 09, 2020 | 27.89 | 29.75 | 26.92 | 27.38 | 2,635,820 | +3.47(+14.51%) |
Nov 06, 2020 | 23.94 | 24.17 | 23.57 | 23.91 | 889,600 | +0.01(+0.04%) |
Nov 05, 2020 | 22.50 | 23.91 | 22.48 | 23.90 | 799,842 | +1.55(+6.94%) |
Nov 04, 2020 | 22.89 | 23.56 | 22.26 | 22.35 | 457,365 | -0.85(-3.66%) |
Nov 03, 2020 | 22.43 | 23.40 | 22.38 | 23.20 | 708,678 | +1.28(+5.84%) |
Nov 02, 2020 | 20.80 | 21.94 | 20.40 | 21.92 | 586,036 | +1.32(+6.41%) |
Oct 30, 2020 | 20.93 | 21.22 | 20.20 | 20.60 | 466,200 | -0.31(-1.48%) |
Oct 29, 2020 | 20.82 | 21.73 | 20.37 | 20.91 | 890,188 | +0.23(+1.11%) |
Oct 28, 2020 | 21.64 | 21.87 | 20.58 | 20.68 | 1,301,176 | -1.53(-6.89%) |
Oct 27, 2020 | 22.29 | 22.49 | 22.00 | 22.21 | 895,022 | -0.11(-0.49%) |
Oct 26, 2020 | 22.82 | 22.88 | 21.75 | 22.32 | 334,390 | -0.97(-4.16%) |
Oct 23, 2020 | 23.58 | 24.04 | 23.27 | 23.29 | 441,300 | -0.05(-0.21%) |
Oct 22, 2020 | 22.95 | 23.60 | 22.93 | 23.34 | 1,354,936 | +0.56(+2.46%) |
Oct 21, 2020 | 22.29 | 22.96 | 22.19 | 22.78 | 3,684,003 | +0.48(+2.15%) |
Oct 20, 2020 | 21.68 | 22.48 | 21.68 | 22.30 | 566,838 | +0.99(+4.65%) |
Oct 19, 2020 | 22.16 | 22.32 | 21.13 | 21.31 | 561,891 | -0.46(-2.11%) |
Oct 16, 2020 | 21.96 | 22.22 | 21.56 | 21.77 | 270,200 | -0.22(-1.00%) |
Oct 15, 2020 | 21.48 | 22.13 | 21.35 | 21.99 | 467,864 | +0.17(+0.78%) |
Oct 14, 2020 | 22.23 | 22.49 | 21.82 | 21.82 | 252,111 | -0.13(-0.59%) |
Oct 13, 2020 | 22.39 | 22.55 | 21.74 | 21.95 | 366,953 | -0.73(-3.22%) |
Oct 12, 2020 | 23.04 | 23.08 | 22.60 | 22.68 | 762,180 | -0.15(-0.66%) |
Oct 09, 2020 | 23.10 | 23.11 | 22.40 | 22.83 | 407,300 | -0.08(-0.35%) |
Oct 08, 2020 | 23.11 | 23.11 | 22.47 | 22.91 | 707,045 | +0.12(+0.53%) |
Oct 07, 2020 | 22.43 | 23.10 | 22.33 | 22.79 | 1,046,034 | +0.77(+3.50%) |
Oct 06, 2020 | 22.07 | 22.96 | 21.97 | 22.02 | 499,038 | +0.27(+1.24%) |
Oct 05, 2020 | 21.78 | 22.00 | 21.19 | 21.75 | 361,899 | +0.18(+0.83%) |
Oct 02, 2020 | 20.75 | 21.65 | 20.72 | 21.57 | 554,600 | +0.19(+0.89%) |