Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.29 | 31.29 | 31.29 | 268,087 | +0.18(+0.59%) | |
Dec 30, 2020 | 31.38 | 31.93 | 30.90 | 31.10 | 268,087 | -0.33(-1.05%) |
Dec 29, 2020 | 31.79 | 31.93 | 31.26 | 31.43 | 258,822 | -0.26(-0.81%) |
Dec 28, 2020 | 31.58 | 32.00 | 31.45 | 31.69 | 275,411 | +0.18(+0.56%) |
Dec 24, 2020 | 31.36 | 31.62 | 31.21 | 31.51 | 120,883 | +0.20(+0.64%) |
Dec 23, 2020 | 31.60 | 32.14 | 31.25 | 31.31 | 249,588 | -0.14(-0.43%) |
Dec 22, 2020 | 31.36 | 31.54 | 31.05 | 31.45 | 210,424 | +0.15(+0.49%) |
Dec 21, 2020 | 31.32 | 31.60 | 31.01 | 31.29 | 318,201 | -0.53(-1.66%) |
Dec 18, 2020 | 32.01 | 32.13 | 31.58 | 31.82 | 877,183 | -0.34(-1.04%) |
Dec 17, 2020 | 32.20 | 32.30 | 31.49 | 32.16 | 452,378 | +0.14(+0.45%) |
Dec 16, 2020 | 31.82 | 32.25 | 31.66 | 32.02 | 351,556 | +0.26(+0.83%) |
Dec 15, 2020 | 30.96 | 31.78 | 30.73 | 31.75 | 338,199 | +0.94(+3.06%) |
Dec 14, 2020 | 30.92 | 31.37 | 30.81 | 30.81 | 249,399 | -0.12(-0.39%) |
Dec 11, 2020 | 30.33 | 30.96 | 30.30 | 30.93 | 263,692 | +0.50(+1.66%) |
Dec 10, 2020 | 30.64 | 30.85 | 30.28 | 30.42 | 308,171 | -0.46(-1.48%) |
Dec 09, 2020 | 30.73 | 30.97 | 30.35 | 30.88 | 280,898 | +0.17(+0.55%) |
Dec 08, 2020 | 30.66 | 31.01 | 30.66 | 30.71 | 355,952 | -0.08(-0.26%) |
Dec 07, 2020 | 30.95 | 31.18 | 30.67 | 30.79 | 508,568 | -0.15(-0.49%) |
Dec 04, 2020 | 30.49 | 31.01 | 30.49 | 30.94 | 149,092 | +0.54(+1.79%) |
Dec 03, 2020 | 30.17 | 30.71 | 30.09 | 30.40 | 292,024 | +0.37(+1.23%) |
Dec 02, 2020 | 29.62 | 30.25 | 29.62 | 30.03 | 265,871 | -0.06(-0.19%) |
Dec 01, 2020 | 30.01 | 30.49 | 29.80 | 30.09 | 286,127 | +0.45(+1.51%) |
Nov 30, 2020 | 30.29 | 30.56 | 29.61 | 29.64 | 348,030 | -0.73(-2.40%) |
Nov 27, 2020 | 30.89 | 30.92 | 30.17 | 30.37 | 103,727 | -0.42(-1.38%) |
Nov 25, 2020 | 31.01 | 31.11 | 30.52 | 30.79 | 223,201 | -0.22(-0.70%) |
Nov 24, 2020 | 30.37 | 31.25 | 30.29 | 31.01 | 315,081 | +1.02(+3.42%) |
Nov 23, 2020 | 29.78 | 30.48 | 29.69 | 29.98 | 385,833 | +0.25(+0.83%) |
Nov 20, 2020 | 29.82 | 30.02 | 29.51 | 29.73 | 210,703 | -0.30(-0.99%) |
Nov 19, 2020 | 29.57 | 30.21 | 29.27 | 30.03 | 206,771 | +0.32(+1.08%) |
Nov 18, 2020 | 30.38 | 30.73 | 29.70 | 29.71 | 269,258 | -0.65(-2.15%) |
Nov 17, 2020 | 30.04 | 30.64 | 29.73 | 30.36 | 244,499 | +0.03(+0.11%) |
Nov 16, 2020 | 30.60 | 30.97 | 29.88 | 30.33 | 373,234 | +0.34(+1.14%) |
Nov 13, 2020 | 28.82 | 30.04 | 28.82 | 29.99 | 321,567 | +1.30(+4.52%) |
Nov 12, 2020 | 28.91 | 28.95 | 28.37 | 28.69 | 248,640 | -0.49(-1.69%) |
Nov 11, 2020 | 29.14 | 29.27 | 28.58 | 29.19 | 286,990 | -0.11(-0.38%) |
Nov 10, 2020 | 28.25 | 29.36 | 27.95 | 29.30 | 472,471 | +1.29(+4.60%) |
Nov 09, 2020 | 28.87 | 30.25 | 28.00 | 28.01 | 804,768 | +1.42(+5.33%) |
Nov 06, 2020 | 27.25 | 27.45 | 26.41 | 26.59 | 235,146 | -0.58(-2.14%) |
Nov 05, 2020 | 27.40 | 27.53 | 26.94 | 27.17 | 240,562 | -0.09(-0.32%) |
Nov 04, 2020 | 27.51 | 27.56 | 27.04 | 27.26 | 242,132 | -0.50(-1.81%) |
Nov 03, 2020 | 27.47 | 27.91 | 27.34 | 27.76 | 194,333 | +0.54(+1.99%) |
Nov 02, 2020 | 26.42 | 27.27 | 26.19 | 27.22 | 321,294 | +0.94(+3.57%) |
Oct 30, 2020 | 26.38 | 26.38 | 25.75 | 26.28 | 297,952 | -0.30(-1.14%) |
Oct 29, 2020 | 25.77 | 26.62 | 25.48 | 26.58 | 345,090 | +0.76(+2.93%) |
Oct 28, 2020 | 26.27 | 26.67 | 25.75 | 25.83 | 277,478 | -0.99(-3.68%) |
Oct 27, 2020 | 27.50 | 27.62 | 26.80 | 26.81 | 220,149 | -0.68(-2.49%) |
Oct 26, 2020 | 27.45 | 27.65 | 27.24 | 27.50 | 249,302 | -0.21(-0.75%) |
Oct 23, 2020 | 27.68 | 28.05 | 27.24 | 27.70 | 427,709 | +0.27(+0.99%) |
Oct 22, 2020 | 26.91 | 27.53 | 26.84 | 27.43 | 649,230 | +0.45(+1.68%) |
Oct 21, 2020 | 27.12 | 27.20 | 26.84 | 26.98 | 220,279 | -0.18(-0.64%) |
Oct 20, 2020 | 27.21 | 27.45 | 27.03 | 27.16 | 173,835 | +0.20(+0.73%) |
Oct 19, 2020 | 27.65 | 27.97 | 26.93 | 26.96 | 433,750 | -0.59(-2.15%) |
Oct 16, 2020 | 27.93 | 27.99 | 27.41 | 27.55 | 249,213 | -0.52(-1.86%) |
Oct 15, 2020 | 27.71 | 28.45 | 27.57 | 28.07 | 176,912 | +0.28(+1.00%) |
Oct 14, 2020 | 28.07 | 28.18 | 27.63 | 27.80 | 190,064 | -0.25(-0.90%) |
Oct 13, 2020 | 28.47 | 28.68 | 27.84 | 28.05 | 229,728 | -0.42(-1.47%) |
Oct 12, 2020 | 28.32 | 28.68 | 28.13 | 28.47 | 194,290 | +0.22(+0.78%) |
Oct 09, 2020 | 28.78 | 28.89 | 28.11 | 28.25 | 181,889 | -0.36(-1.25%) |
Oct 08, 2020 | 28.50 | 28.87 | 28.26 | 28.60 | 163,393 | +0.43(+1.52%) |
Oct 07, 2020 | 28.26 | 28.39 | 27.81 | 28.18 | 368,122 | +0.05(+0.17%) |
Oct 06, 2020 | 28.56 | 28.87 | 28.11 | 28.13 | 438,467 | -0.24(-0.84%) |
Oct 05, 2020 | 28.90 | 29.17 | 28.21 | 28.37 | 248,756 | -0.47(-1.62%) |
Oct 02, 2020 | 27.88 | 28.98 | 27.71 | 28.83 | 384,114 | +0.51(+1.82%) |