Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.68 | 44.68 | 44.68 | 136,272 | +0.71(+1.61%) | |
Dec 30, 2020 | 43.29 | 44.69 | 43.29 | 43.97 | 136,272 | +0.76(+1.76%) |
Dec 29, 2020 | 43.17 | 43.93 | 42.80 | 43.21 | 112,699 | -0.50(-1.14%) |
Dec 28, 2020 | 43.92 | 44.75 | 43.41 | 43.71 | 209,753 | +0.39(+0.90%) |
Dec 24, 2020 | 43.80 | 43.80 | 42.70 | 43.32 | 49,700 | -0.28(-0.64%) |
Dec 23, 2020 | 43.01 | 43.81 | 41.92 | 43.60 | 141,762 | +0.80(+1.87%) |
Dec 22, 2020 | 40.88 | 42.94 | 40.03 | 42.80 | 121,565 | +2.07(+5.08%) |
Dec 21, 2020 | 40.14 | 41.06 | 39.07 | 40.73 | 113,826 | -0.05(-0.12%) |
Dec 18, 2020 | 41.11 | 41.55 | 39.16 | 40.78 | 619,600 | -0.29(-0.71%) |
Dec 17, 2020 | 40.96 | 41.35 | 40.24 | 41.07 | 110,692 | +0.12(+0.29%) |
Dec 16, 2020 | 41.16 | 42.68 | 40.41 | 40.95 | 182,214 | -0.14(-0.34%) |
Dec 15, 2020 | 41.40 | 41.50 | 39.01 | 41.09 | 201,927 | -0.26(-0.63%) |
Dec 14, 2020 | 42.76 | 43.65 | 40.45 | 41.35 | 262,129 | +2.89(+7.51%) |
Dec 11, 2020 | 39.52 | 39.71 | 37.68 | 38.46 | 105,500 | -1.32(-3.32%) |
Dec 10, 2020 | 39.09 | 40.00 | 39.02 | 39.78 | 125,627 | +0.26(+0.66%) |
Dec 09, 2020 | 40.36 | 41.08 | 39.14 | 39.52 | 209,111 | -0.61(-1.52%) |
Dec 08, 2020 | 38.71 | 40.64 | 38.44 | 40.13 | 149,952 | +1.13(+2.90%) |
Dec 07, 2020 | 38.91 | 39.34 | 38.50 | 39.00 | 140,978 | +0.06(+0.15%) |
Dec 04, 2020 | 37.23 | 39.00 | 37.23 | 38.94 | 144,900 | +2.06(+5.59%) |
Dec 03, 2020 | 37.28 | 37.38 | 36.35 | 36.88 | 154,411 | -0.35(-0.94%) |
Dec 02, 2020 | 35.12 | 37.47 | 34.93 | 37.23 | 195,075 | +1.95(+5.53%) |
Dec 01, 2020 | 35.28 | 35.61 | 35.07 | 35.28 | 106,498 | +0.21(+0.60%) |
Nov 30, 2020 | 36.46 | 37.14 | 34.93 | 35.07 | 118,343 | -1.64(-4.47%) |
Nov 27, 2020 | 36.10 | 36.81 | 35.61 | 36.71 | 45,200 | +0.61(+1.69%) |
Nov 25, 2020 | 37.01 | 37.11 | 35.24 | 36.10 | 127,200 | -1.17(-3.14%) |
Nov 24, 2020 | 36.63 | 38.23 | 36.46 | 37.27 | 311,245 | +1.21(+3.36%) |
Nov 23, 2020 | 35.47 | 36.84 | 34.50 | 36.06 | 311,838 | +0.59(+1.66%) |
Nov 20, 2020 | 36.05 | 36.96 | 35.29 | 35.47 | 166,700 | -0.87(-2.39%) |
Nov 19, 2020 | 34.65 | 36.48 | 34.22 | 36.34 | 158,078 | +1.93(+5.61%) |
Nov 18, 2020 | 34.27 | 34.94 | 34.19 | 34.41 | 176,452 | +0.13(+0.38%) |
Nov 17, 2020 | 33.65 | 34.57 | 33.37 | 34.28 | 187,087 | +0.29(+0.85%) |
Nov 16, 2020 | 33.65 | 34.66 | 33.20 | 33.99 | 207,030 | +0.76(+2.29%) |
Nov 13, 2020 | 32.50 | 33.47 | 32.18 | 33.23 | 133,100 | +0.71(+2.18%) |
Nov 12, 2020 | 32.72 | 33.23 | 32.16 | 32.52 | 98,751 | -0.20(-0.61%) |
Nov 11, 2020 | 33.52 | 33.52 | 32.22 | 32.72 | 175,401 | -0.73(-2.18%) |
Nov 10, 2020 | 32.22 | 34.27 | 32.01 | 33.45 | 253,963 | +1.31(+4.08%) |
Nov 09, 2020 | 31.00 | 34.83 | 30.98 | 32.14 | 431,471 | +2.95(+10.11%) |
Nov 06, 2020 | 27.19 | 29.47 | 27.19 | 29.19 | 281,100 | +2.00(+7.36%) |
Nov 05, 2020 | 28.20 | 29.69 | 26.90 | 27.19 | 462,521 | -2.75(-9.19%) |
Nov 04, 2020 | 29.46 | 30.49 | 28.66 | 29.94 | 149,646 | +0.66(+2.25%) |
Nov 03, 2020 | 29.50 | 29.54 | 28.10 | 29.28 | 174,451 | +0.79(+2.77%) |
Nov 02, 2020 | 29.24 | 29.60 | 27.64 | 28.49 | 155,497 | -0.72(-2.46%) |
Oct 30, 2020 | 28.13 | 29.61 | 28.13 | 29.21 | 279,500 | +1.10(+3.91%) |
Oct 29, 2020 | 28.69 | 29.01 | 27.20 | 28.11 | 214,463 | -0.57(-1.99%) |
Oct 28, 2020 | 28.42 | 28.77 | 27.75 | 28.68 | 179,438 | -0.15(-0.52%) |
Oct 27, 2020 | 28.34 | 28.94 | 28.24 | 28.83 | 161,259 | +0.42(+1.48%) |
Oct 26, 2020 | 27.86 | 28.42 | 27.45 | 28.41 | 167,984 | +0.40(+1.43%) |
Oct 23, 2020 | 28.51 | 28.75 | 27.46 | 28.01 | 134,700 | -0.41(-1.44%) |
Oct 22, 2020 | 27.66 | 28.62 | 27.13 | 28.42 | 171,871 | +0.69(+2.49%) |
Oct 21, 2020 | 28.52 | 28.89 | 27.71 | 27.73 | 85,088 | -0.61(-2.15%) |
Oct 20, 2020 | 29.26 | 29.31 | 28.25 | 28.34 | 108,314 | -0.80(-2.75%) |
Oct 19, 2020 | 30.56 | 30.87 | 29.05 | 29.14 | 166,861 | -1.42(-4.65%) |
Oct 16, 2020 | 30.80 | 31.50 | 30.21 | 30.56 | 127,800 | -0.29(-0.94%) |
Oct 15, 2020 | 30.54 | 30.96 | 30.08 | 30.85 | 69,096 | +0.24(+0.78%) |
Oct 14, 2020 | 31.29 | 31.76 | 30.50 | 30.61 | 76,432 | -0.68(-2.17%) |
Oct 13, 2020 | 31.48 | 31.70 | 30.80 | 31.29 | 157,416 | -0.26(-0.82%) |
Oct 12, 2020 | 31.12 | 31.73 | 30.98 | 31.55 | 109,830 | +0.50(+1.61%) |
Oct 09, 2020 | 30.30 | 31.17 | 30.30 | 31.05 | 78,600 | +0.35(+1.14%) |
Oct 08, 2020 | 30.00 | 30.81 | 29.82 | 30.70 | 138,544 | +0.96(+3.23%) |
Oct 07, 2020 | 29.91 | 30.39 | 29.46 | 29.74 | 138,483 | +0.00(+0.00%) |
Oct 06, 2020 | 30.11 | 30.60 | 29.61 | 29.74 | 176,532 | -0.13(-0.44%) |
Oct 05, 2020 | 29.93 | 30.39 | 29.54 | 29.87 | 145,463 | +0.11(+0.37%) |
Oct 02, 2020 | 28.34 | 30.07 | 28.34 | 29.76 | 347,300 | +0.97(+3.37%) |