Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.37 | 39.37 | 39.37 | 55,772 | +0.80(+2.08%) | |
Dec 30, 2020 | 38.12 | 38.77 | 38.00 | 38.56 | 55,772 | +0.44(+1.17%) |
Dec 29, 2020 | 38.68 | 38.93 | 37.88 | 38.12 | 67,142 | -0.66(-1.70%) |
Dec 28, 2020 | 37.90 | 38.86 | 37.73 | 38.78 | 53,639 | +1.08(+2.85%) |
Dec 24, 2020 | 37.63 | 37.96 | 37.20 | 37.70 | 20,355 | +0.17(+0.45%) |
Dec 23, 2020 | 36.86 | 37.92 | 36.81 | 37.53 | 101,746 | +0.69(+1.88%) |
Dec 22, 2020 | 37.04 | 37.08 | 36.76 | 36.84 | 157,489 | -0.31(-0.84%) |
Dec 21, 2020 | 37.54 | 37.65 | 36.01 | 37.15 | 109,914 | -1.03(-2.70%) |
Dec 18, 2020 | 38.18 | 39.02 | 38.00 | 38.18 | 228,294 | -0.03(-0.07%) |
Dec 17, 2020 | 38.47 | 38.73 | 38.09 | 38.21 | 52,484 | -0.04(-0.12%) |
Dec 16, 2020 | 39.08 | 39.38 | 37.91 | 38.25 | 77,614 | -0.71(-1.83%) |
Dec 15, 2020 | 37.94 | 39.03 | 37.83 | 38.96 | 69,322 | +1.12(+2.96%) |
Dec 14, 2020 | 38.68 | 38.91 | 37.60 | 37.84 | 119,583 | -0.86(-2.23%) |
Dec 11, 2020 | 38.56 | 39.20 | 38.53 | 38.71 | 110,323 | -0.14(-0.37%) |
Dec 10, 2020 | 38.62 | 39.18 | 38.37 | 38.85 | 79,729 | -0.01(-0.02%) |
Dec 09, 2020 | 38.46 | 39.01 | 38.36 | 38.86 | 64,217 | +0.32(+0.83%) |
Dec 08, 2020 | 37.79 | 38.57 | 37.77 | 38.54 | 65,178 | +0.47(+1.24%) |
Dec 07, 2020 | 38.47 | 38.70 | 37.70 | 38.07 | 66,606 | -0.48(-1.25%) |
Dec 04, 2020 | 37.84 | 38.85 | 37.84 | 38.55 | 192,644 | +0.62(+1.64%) |
Dec 03, 2020 | 37.46 | 38.12 | 37.19 | 37.92 | 171,046 | +0.58(+1.55%) |
Dec 02, 2020 | 37.20 | 37.52 | 37.07 | 37.35 | 204,766 | +0.13(+0.36%) |
Dec 01, 2020 | 36.70 | 37.34 | 36.43 | 37.21 | 181,763 | +0.86(+2.37%) |
Nov 30, 2020 | 36.20 | 36.50 | 35.70 | 36.35 | 188,280 | +0.20(+0.54%) |
Nov 27, 2020 | 36.22 | 36.47 | 35.48 | 36.15 | 46,221 | -0.24(-0.66%) |
Nov 25, 2020 | 36.29 | 36.90 | 35.72 | 36.40 | 177,350 | +0.20(+0.57%) |
Nov 24, 2020 | 35.03 | 36.35 | 35.03 | 36.19 | 116,164 | +1.24(+3.56%) |
Nov 23, 2020 | 34.11 | 35.05 | 34.02 | 34.95 | 142,461 | +1.10(+3.26%) |
Nov 20, 2020 | 33.07 | 33.99 | 32.89 | 33.84 | 82,208 | +0.52(+1.57%) |
Nov 19, 2020 | 33.33 | 33.76 | 32.68 | 33.32 | 160,224 | -0.07(-0.21%) |
Nov 18, 2020 | 33.35 | 33.68 | 32.97 | 33.39 | 472,952 | -0.01(-0.03%) |
Nov 17, 2020 | 33.38 | 33.61 | 32.76 | 33.40 | 127,287 | -0.13(-0.40%) |
Nov 16, 2020 | 32.50 | 33.69 | 32.14 | 33.53 | 156,277 | +1.64(+5.13%) |
Nov 13, 2020 | 32.01 | 32.01 | 31.46 | 31.90 | 112,010 | +0.20(+0.63%) |
Nov 12, 2020 | 32.56 | 32.56 | 31.07 | 31.70 | 134,207 | -0.99(-3.02%) |
Nov 11, 2020 | 30.36 | 32.73 | 30.36 | 32.68 | 112,860 | +2.46(+8.15%) |
Nov 10, 2020 | 29.42 | 30.41 | 28.98 | 30.22 | 308,055 | +1.03(+3.53%) |
Nov 09, 2020 | 29.71 | 31.48 | 29.17 | 29.19 | 259,751 | +0.25(+0.85%) |
Nov 06, 2020 | 30.50 | 30.81 | 28.86 | 28.94 | 109,779 | -1.63(-5.33%) |
Nov 05, 2020 | 30.91 | 31.54 | 30.49 | 30.57 | 82,398 | -0.13(-0.43%) |
Nov 04, 2020 | 31.61 | 31.88 | 30.63 | 30.70 | 65,137 | -1.15(-3.62%) |
Nov 03, 2020 | 31.58 | 32.40 | 31.28 | 31.85 | 108,290 | +0.64(+2.06%) |
Nov 02, 2020 | 30.87 | 31.30 | 30.72 | 31.21 | 106,491 | +0.81(+2.66%) |
Oct 30, 2020 | 31.46 | 32.30 | 30.40 | 30.40 | 110,802 | -1.14(-3.60%) |
Oct 29, 2020 | 32.30 | 32.30 | 30.16 | 31.54 | 231,497 | -1.43(-4.35%) |
Oct 28, 2020 | 34.45 | 35.30 | 32.90 | 32.97 | 57,986 | -2.09(-5.97%) |
Oct 27, 2020 | 34.81 | 35.32 | 34.81 | 35.07 | 80,368 | +0.12(+0.35%) |
Oct 26, 2020 | 34.85 | 34.99 | 33.84 | 34.94 | 125,592 | -0.20(-0.58%) |
Oct 23, 2020 | 34.95 | 35.41 | 34.80 | 35.15 | 84,550 | +0.39(+1.11%) |
Oct 22, 2020 | 34.79 | 35.20 | 34.51 | 34.76 | 93,978 | -0.09(-0.25%) |
Oct 21, 2020 | 34.72 | 34.94 | 34.60 | 34.85 | 52,673 | +0.10(+0.28%) |
Oct 20, 2020 | 35.04 | 35.24 | 34.58 | 34.75 | 44,009 | -0.12(-0.35%) |
Oct 19, 2020 | 35.37 | 35.69 | 34.80 | 34.87 | 43,711 | -0.49(-1.39%) |
Oct 16, 2020 | 35.52 | 36.15 | 35.22 | 35.37 | 48,866 | -0.30(-0.84%) |
Oct 15, 2020 | 35.20 | 35.91 | 34.67 | 35.66 | 61,935 | +0.22(+0.62%) |
Oct 14, 2020 | 35.55 | 35.80 | 35.34 | 35.44 | 33,055 | -0.11(-0.30%) |
Oct 13, 2020 | 35.88 | 36.04 | 35.22 | 35.55 | 36,128 | -0.62(-1.73%) |
Oct 12, 2020 | 36.27 | 36.48 | 35.95 | 36.17 | 63,560 | +0.03(+0.07%) |
Oct 09, 2020 | 35.90 | 36.35 | 35.75 | 36.15 | 47,503 | +0.62(+1.73%) |
Oct 08, 2020 | 34.98 | 35.86 | 34.85 | 35.53 | 62,489 | +0.69(+1.97%) |
Oct 07, 2020 | 34.93 | 35.08 | 34.49 | 34.85 | 64,513 | -0.14(-0.40%) |
Oct 06, 2020 | 35.20 | 35.34 | 34.58 | 34.99 | 96,818 | -0.05(-0.15%) |
Oct 05, 2020 | 34.69 | 35.62 | 34.55 | 35.04 | 51,891 | +0.32(+0.91%) |
Oct 02, 2020 | 34.09 | 35.06 | 34.09 | 34.72 | 48,866 | +0.18(+0.51%) |