Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.44 | 31.44 | 31.44 | 22,617 | +0.24(+0.76%) | |
Dec 30, 2020 | 30.86 | 31.33 | 30.75 | 31.20 | 22,617 | +0.47(+1.52%) |
Dec 29, 2020 | 31.25 | 31.44 | 30.56 | 30.74 | 34,657 | -0.51(-1.63%) |
Dec 28, 2020 | 31.06 | 31.68 | 31.06 | 31.25 | 26,205 | +0.21(+0.68%) |
Dec 24, 2020 | 31.36 | 31.38 | 30.72 | 31.04 | 11,608 | -0.12(-0.39%) |
Dec 23, 2020 | 30.76 | 31.19 | 30.71 | 31.16 | 27,243 | +0.61(+1.98%) |
Dec 22, 2020 | 30.80 | 30.80 | 30.43 | 30.55 | 23,654 | -0.37(-1.19%) |
Dec 21, 2020 | 31.11 | 31.47 | 30.46 | 30.92 | 50,367 | -0.25(-0.82%) |
Dec 18, 2020 | 32.48 | 32.48 | 31.08 | 31.18 | 152,611 | -1.16(-3.59%) |
Dec 17, 2020 | 32.58 | 32.58 | 31.87 | 32.34 | 43,006 | -0.07(-0.22%) |
Dec 16, 2020 | 32.71 | 32.71 | 32.11 | 32.41 | 34,216 | -0.04(-0.14%) |
Dec 15, 2020 | 31.79 | 32.75 | 31.69 | 32.45 | 41,510 | +0.81(+2.55%) |
Dec 14, 2020 | 32.22 | 32.22 | 31.57 | 31.64 | 38,136 | -0.23(-0.72%) |
Dec 11, 2020 | 31.82 | 32.26 | 31.74 | 31.87 | 27,768 | -0.28(-0.87%) |
Dec 10, 2020 | 32.15 | 32.27 | 31.95 | 32.15 | 19,572 | -0.18(-0.54%) |
Dec 09, 2020 | 32.48 | 32.65 | 31.91 | 32.33 | 58,424 | +0.22(+0.68%) |
Dec 08, 2020 | 31.74 | 32.13 | 31.61 | 32.11 | 37,818 | +0.07(+0.22%) |
Dec 07, 2020 | 31.83 | 32.18 | 31.73 | 32.04 | 26,600 | -0.18(-0.55%) |
Dec 04, 2020 | 31.64 | 32.25 | 31.26 | 32.21 | 55,650 | +0.87(+2.78%) |
Dec 03, 2020 | 31.51 | 31.80 | 31.26 | 31.34 | 23,284 | -0.11(-0.36%) |
Dec 02, 2020 | 30.93 | 31.86 | 30.73 | 31.46 | 37,292 | +0.56(+1.82%) |
Dec 01, 2020 | 31.00 | 31.45 | 30.46 | 30.90 | 43,097 | +0.71(+2.36%) |
Nov 30, 2020 | 31.30 | 31.47 | 30.17 | 30.18 | 50,002 | -1.24(-3.94%) |
Nov 27, 2020 | 32.34 | 33.12 | 31.11 | 31.42 | 18,777 | -0.92(-2.85%) |
Nov 25, 2020 | 32.85 | 32.90 | 31.98 | 32.34 | 27,085 | -0.91(-2.75%) |
Nov 24, 2020 | 33.29 | 33.39 | 32.10 | 33.26 | 74,447 | +1.53(+4.82%) |
Nov 23, 2020 | 32.36 | 32.36 | 31.55 | 31.73 | 27,192 | +0.22(+0.70%) |
Nov 20, 2020 | 31.34 | 31.56 | 30.97 | 31.51 | 24,240 | -0.19(-0.61%) |
Nov 19, 2020 | 31.39 | 31.78 | 31.11 | 31.70 | 25,373 | +0.16(+0.50%) |
Nov 18, 2020 | 33.51 | 33.51 | 31.54 | 31.55 | 28,194 | -0.76(-2.34%) |
Nov 17, 2020 | 31.61 | 32.48 | 31.45 | 32.30 | 32,800 | -0.09(-0.27%) |
Nov 16, 2020 | 31.98 | 32.49 | 31.86 | 32.39 | 41,213 | +1.28(+4.12%) |
Nov 13, 2020 | 30.89 | 31.40 | 30.78 | 31.11 | 25,605 | +0.61(+1.99%) |
Nov 12, 2020 | 31.05 | 31.05 | 30.06 | 30.50 | 28,380 | -1.06(-3.37%) |
Nov 11, 2020 | 32.72 | 32.72 | 31.02 | 31.56 | 30,024 | -0.88(-2.71%) |
Nov 10, 2020 | 31.76 | 32.68 | 31.56 | 32.44 | 61,301 | +1.26(+4.03%) |
Nov 09, 2020 | 30.69 | 32.85 | 29.09 | 31.19 | 105,839 | +3.17(+11.32%) |
Nov 06, 2020 | 29.16 | 29.16 | 27.97 | 28.01 | 61,795 | -0.81(-2.80%) |
Nov 05, 2020 | 27.71 | 28.86 | 27.71 | 28.82 | 36,740 | +1.11(+3.99%) |
Nov 04, 2020 | 29.10 | 29.10 | 27.30 | 27.71 | 65,408 | -1.92(-6.47%) |
Nov 03, 2020 | 29.17 | 29.69 | 29.14 | 29.63 | 75,828 | +0.88(+3.06%) |
Nov 02, 2020 | 28.39 | 28.80 | 28.39 | 28.75 | 36,495 | +0.66(+2.35%) |
Oct 30, 2020 | 27.88 | 28.43 | 27.88 | 28.09 | 50,301 | +0.12(+0.44%) |
Oct 29, 2020 | 27.29 | 28.04 | 26.98 | 27.97 | 37,640 | +0.65(+2.38%) |
Oct 28, 2020 | 27.62 | 28.31 | 27.30 | 27.32 | 46,393 | -0.76(-2.72%) |
Oct 27, 2020 | 29.81 | 29.82 | 27.97 | 28.08 | 38,062 | -0.88(-3.03%) |
Oct 26, 2020 | 28.89 | 29.06 | 28.60 | 28.96 | 34,712 | -0.44(-1.49%) |
Oct 23, 2020 | 29.60 | 29.77 | 29.01 | 29.40 | 26,402 | -0.02(-0.06%) |
Oct 22, 2020 | 28.38 | 29.47 | 28.38 | 29.42 | 38,924 | +0.99(+3.49%) |
Oct 21, 2020 | 28.00 | 28.55 | 28.00 | 28.43 | 23,027 | +0.26(+0.94%) |
Oct 20, 2020 | 28.07 | 28.50 | 27.89 | 28.16 | 21,965 | +0.44(+1.58%) |
Oct 19, 2020 | 28.32 | 28.32 | 27.71 | 27.72 | 28,142 | -0.43(-1.53%) |
Oct 16, 2020 | 27.90 | 28.30 | 27.68 | 28.15 | 29,361 | +0.11(+0.41%) |
Oct 15, 2020 | 26.70 | 28.13 | 26.70 | 28.04 | 34,475 | +0.81(+2.97%) |
Oct 14, 2020 | 27.73 | 28.03 | 27.16 | 27.23 | 25,555 | -0.64(-2.30%) |
Oct 13, 2020 | 28.39 | 28.39 | 27.70 | 27.87 | 39,432 | -0.58(-2.05%) |
Oct 12, 2020 | 28.28 | 28.52 | 28.07 | 28.46 | 62,956 | +0.17(+0.61%) |
Oct 09, 2020 | 29.07 | 29.07 | 28.26 | 28.28 | 43,120 | -0.45(-1.57%) |
Oct 08, 2020 | 28.79 | 28.90 | 28.35 | 28.73 | 38,698 | +0.36(+1.26%) |
Oct 07, 2020 | 28.13 | 28.52 | 28.04 | 28.38 | 42,070 | +0.64(+2.32%) |
Oct 06, 2020 | 28.26 | 28.72 | 26.99 | 27.73 | 42,519 | -0.11(-0.41%) |
Oct 05, 2020 | 27.27 | 27.87 | 27.27 | 27.85 | 33,125 | +0.84(+3.12%) |
Oct 02, 2020 | 26.04 | 27.12 | 25.99 | 27.00 | 31,966 | +0.65(+2.48%) |