Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.24 | 35.24 | 35.24 | 148,281 | +0.71(+2.05%) | |
Dec 30, 2020 | 34.50 | 34.92 | 34.04 | 34.53 | 148,281 | +0.21(+0.62%) |
Dec 29, 2020 | 35.19 | 35.19 | 34.12 | 34.31 | 109,123 | -0.73(-2.09%) |
Dec 28, 2020 | 35.07 | 35.25 | 34.31 | 35.05 | 167,143 | +0.09(+0.27%) |
Dec 24, 2020 | 34.66 | 35.35 | 34.28 | 34.95 | 50,166 | +0.28(+0.81%) |
Dec 23, 2020 | 33.82 | 34.83 | 33.82 | 34.67 | 125,259 | +1.04(+3.09%) |
Dec 22, 2020 | 34.50 | 34.94 | 33.62 | 33.63 | 173,664 | -0.80(-2.33%) |
Dec 21, 2020 | 34.72 | 35.09 | 33.96 | 34.43 | 205,189 | -0.34(-0.98%) |
Dec 18, 2020 | 34.94 | 36.23 | 34.51 | 34.77 | 542,100 | +0.03(+0.07%) |
Dec 17, 2020 | 34.63 | 35.02 | 33.92 | 34.75 | 187,845 | +0.17(+0.49%) |
Dec 16, 2020 | 35.34 | 35.34 | 34.41 | 34.58 | 218,653 | -0.55(-1.55%) |
Dec 15, 2020 | 34.55 | 35.34 | 34.26 | 35.12 | 150,430 | +0.90(+2.64%) |
Dec 14, 2020 | 35.03 | 35.11 | 34.01 | 34.22 | 156,661 | -0.15(-0.42%) |
Dec 11, 2020 | 34.12 | 34.61 | 34.02 | 34.37 | 117,210 | -0.20(-0.59%) |
Dec 10, 2020 | 33.77 | 34.61 | 33.50 | 34.57 | 82,303 | +0.36(+1.05%) |
Dec 09, 2020 | 34.30 | 34.60 | 33.88 | 34.21 | 136,431 | +0.33(+0.98%) |
Dec 08, 2020 | 33.38 | 34.03 | 33.38 | 33.88 | 114,298 | +0.03(+0.10%) |
Dec 07, 2020 | 34.03 | 34.04 | 33.19 | 33.84 | 129,492 | -0.32(-0.92%) |
Dec 04, 2020 | 33.87 | 34.23 | 33.44 | 34.16 | 185,544 | +0.85(+2.56%) |
Dec 03, 2020 | 33.42 | 33.68 | 32.45 | 33.31 | 211,712 | +0.11(+0.33%) |
Dec 02, 2020 | 32.40 | 33.43 | 32.11 | 33.20 | 197,214 | +0.80(+2.48%) |
Dec 01, 2020 | 32.16 | 32.85 | 31.99 | 32.39 | 175,538 | +1.02(+3.24%) |
Nov 30, 2020 | 32.57 | 32.97 | 31.13 | 31.38 | 245,695 | -1.55(-4.72%) |
Nov 27, 2020 | 33.19 | 33.54 | 32.38 | 32.93 | 94,471 | -0.48(-1.43%) |
Nov 25, 2020 | 33.37 | 34.30 | 32.83 | 33.41 | 152,608 | -0.32(-0.94%) |
Nov 24, 2020 | 33.01 | 34.11 | 32.53 | 33.73 | 246,245 | +1.46(+4.54%) |
Nov 23, 2020 | 32.35 | 33.55 | 32.14 | 32.26 | 249,434 | +0.29(+0.89%) |
Nov 20, 2020 | 31.24 | 32.08 | 31.14 | 31.98 | 159,758 | +0.25(+0.78%) |
Nov 19, 2020 | 31.42 | 31.86 | 30.88 | 31.73 | 129,785 | +0.14(+0.43%) |
Nov 18, 2020 | 32.38 | 32.72 | 31.51 | 31.59 | 161,218 | -0.52(-1.62%) |
Nov 17, 2020 | 31.86 | 32.40 | 30.98 | 32.11 | 205,969 | -0.10(-0.32%) |
Nov 16, 2020 | 31.83 | 32.28 | 31.44 | 32.22 | 227,467 | +1.53(+4.98%) |
Nov 13, 2020 | 30.28 | 31.17 | 30.11 | 30.69 | 209,455 | +0.71(+2.36%) |
Nov 12, 2020 | 28.97 | 30.42 | 28.97 | 29.98 | 238,100 | -0.25(-0.82%) |
Nov 11, 2020 | 30.84 | 31.23 | 29.54 | 30.23 | 146,341 | -0.45(-1.47%) |
Nov 10, 2020 | 29.49 | 31.03 | 29.04 | 30.68 | 186,344 | +1.66(+5.73%) |
Nov 09, 2020 | 27.33 | 29.81 | 26.74 | 29.02 | 261,791 | +4.02(+16.08%) |
Nov 06, 2020 | 26.08 | 26.08 | 24.84 | 25.00 | 56,495 | -0.78(-3.04%) |
Nov 05, 2020 | 24.75 | 25.98 | 24.75 | 25.78 | 114,209 | +1.05(+4.24%) |
Nov 04, 2020 | 25.71 | 25.92 | 24.56 | 24.73 | 126,475 | -1.68(-6.36%) |
Nov 03, 2020 | 26.68 | 26.90 | 26.25 | 26.41 | 137,934 | +0.34(+1.31%) |
Nov 02, 2020 | 25.95 | 26.23 | 25.48 | 26.07 | 76,525 | +0.55(+2.14%) |
Oct 30, 2020 | 25.13 | 25.61 | 25.13 | 25.53 | 139,598 | +0.26(+1.01%) |
Oct 29, 2020 | 24.56 | 25.37 | 24.17 | 25.27 | 83,202 | +0.72(+2.92%) |
Oct 28, 2020 | 24.64 | 25.03 | 24.45 | 24.55 | 122,215 | -0.61(-2.44%) |
Oct 27, 2020 | 26.29 | 26.41 | 25.07 | 25.17 | 113,877 | -1.25(-4.75%) |
Oct 26, 2020 | 26.41 | 26.69 | 26.12 | 26.42 | 149,681 | -0.41(-1.53%) |
Oct 23, 2020 | 27.09 | 27.50 | 26.06 | 26.83 | 119,320 | -0.06(-0.22%) |
Oct 22, 2020 | 26.02 | 27.17 | 25.49 | 26.89 | 224,359 | +1.31(+5.10%) |
Oct 21, 2020 | 25.68 | 25.77 | 25.46 | 25.59 | 95,660 | +0.11(+0.44%) |
Oct 20, 2020 | 25.37 | 25.89 | 25.28 | 25.48 | 113,911 | +0.47(+1.88%) |
Oct 19, 2020 | 25.32 | 25.41 | 24.87 | 25.01 | 87,946 | -0.17(-0.68%) |
Oct 16, 2020 | 25.36 | 25.76 | 24.66 | 25.18 | 141,473 | -0.43(-1.67%) |
Oct 15, 2020 | 24.35 | 25.60 | 23.75 | 25.60 | 166,120 | +0.88(+3.55%) |
Oct 14, 2020 | 24.85 | 25.13 | 24.46 | 24.72 | 115,861 | -0.17(-0.69%) |
Oct 13, 2020 | 25.60 | 25.81 | 24.78 | 24.90 | 105,702 | -0.80(-3.13%) |
Oct 12, 2020 | 25.23 | 25.71 | 25.23 | 25.70 | 116,390 | +0.27(+1.07%) |
Oct 09, 2020 | 26.01 | 26.01 | 25.27 | 25.43 | 89,633 | -0.30(-1.15%) |
Oct 08, 2020 | 25.40 | 25.91 | 25.12 | 25.73 | 112,265 | +0.59(+2.36%) |
Oct 07, 2020 | 25.34 | 25.65 | 24.82 | 25.13 | 171,033 | +0.16(+0.64%) |
Oct 06, 2020 | 24.90 | 25.97 | 24.57 | 24.97 | 275,566 | +0.51(+2.08%) |
Oct 05, 2020 | 23.93 | 24.52 | 23.46 | 24.46 | 196,635 | +0.90(+3.81%) |
Oct 02, 2020 | 22.34 | 23.72 | 22.34 | 23.57 | 125,770 | +0.75(+3.27%) |