Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.85 | 31.85 | 31.85 | 48,077 | -0.25(-0.79%) | |
Dec 30, 2020 | 31.81 | 32.13 | 31.80 | 32.11 | 48,077 | -1.01(-3.06%) |
Dec 29, 2020 | 33.38 | 33.44 | 32.97 | 33.12 | 40,179 | -0.98(-2.86%) |
Dec 28, 2020 | 34.21 | 34.38 | 33.98 | 34.10 | 27,697 | -0.09(-0.26%) |
Dec 24, 2020 | 33.81 | 34.45 | 33.67 | 34.19 | 44,984 | +1.06(+3.21%) |
Dec 23, 2020 | 32.91 | 33.16 | 32.91 | 33.12 | 12,997 | -0.56(-1.65%) |
Dec 22, 2020 | 33.44 | 33.76 | 33.44 | 33.68 | 26,160 | +0.19(+0.55%) |
Dec 21, 2020 | 33.92 | 33.92 | 33.20 | 33.49 | 20,666 | +0.61(+1.84%) |
Dec 18, 2020 | 32.99 | 33.20 | 32.89 | 32.89 | 20,699 | +0.09(+0.27%) |
Dec 17, 2020 | 32.60 | 32.92 | 32.60 | 32.80 | 22,287 | -0.41(-1.23%) |
Dec 16, 2020 | 33.22 | 33.29 | 32.99 | 33.21 | 31,351 | -0.18(-0.54%) |
Dec 15, 2020 | 33.35 | 33.63 | 33.30 | 33.39 | 20,515 | -0.05(-0.16%) |
Dec 14, 2020 | 33.15 | 33.48 | 33.11 | 33.44 | 23,814 | +0.06(+0.18%) |
Dec 11, 2020 | 33.26 | 33.42 | 33.17 | 33.39 | 24,080 | +0.60(+1.82%) |
Dec 10, 2020 | 33.61 | 33.61 | 32.66 | 32.79 | 21,769 | -0.84(-2.50%) |
Dec 09, 2020 | 33.00 | 33.83 | 33.00 | 33.63 | 32,900 | +0.81(+2.47%) |
Dec 08, 2020 | 32.96 | 33.15 | 32.81 | 32.82 | 13,384 | +0.20(+0.63%) |
Dec 07, 2020 | 32.73 | 32.81 | 32.55 | 32.61 | 20,796 | +0.60(+1.88%) |
Dec 04, 2020 | 32.05 | 32.16 | 31.93 | 32.01 | 16,600 | -0.06(-0.20%) |
Dec 03, 2020 | 32.14 | 32.24 | 31.85 | 32.08 | 85,613 | -0.03(-0.09%) |
Dec 02, 2020 | 32.15 | 32.15 | 31.90 | 32.11 | 16,764 | +0.48(+1.51%) |
Dec 01, 2020 | 31.55 | 31.77 | 31.36 | 31.63 | 23,542 | -0.66(-2.05%) |
Nov 30, 2020 | 31.57 | 32.31 | 31.55 | 32.29 | 34,859 | +2.01(+6.64%) |
Nov 27, 2020 | 30.68 | 30.70 | 30.21 | 30.28 | 57,076 | -1.82(-5.66%) |
Nov 25, 2020 | 32.39 | 32.44 | 32.09 | 32.10 | 39,451 | +0.28(+0.89%) |
Nov 24, 2020 | 32.18 | 32.30 | 31.79 | 31.81 | 21,998 | -0.34(-1.07%) |
Nov 23, 2020 | 31.68 | 32.25 | 31.60 | 32.16 | 48,168 | +0.21(+0.67%) |
Nov 20, 2020 | 32.21 | 32.24 | 31.79 | 31.94 | 16,292 | -0.45(-1.39%) |
Nov 19, 2020 | 32.54 | 32.55 | 32.26 | 32.39 | 109,747 | +0.09(+0.27%) |
Nov 18, 2020 | 32.05 | 32.31 | 32.04 | 32.30 | 20,354 | +0.26(+0.82%) |
Nov 17, 2020 | 32.20 | 32.39 | 31.81 | 32.04 | 57,787 | +0.45(+1.42%) |
Nov 16, 2020 | 31.85 | 31.86 | 31.40 | 31.59 | 18,867 | -0.29(-0.92%) |
Nov 13, 2020 | 32.18 | 32.28 | 31.77 | 31.88 | 33,405 | -0.51(-1.57%) |
Nov 12, 2020 | 31.87 | 32.62 | 31.63 | 32.39 | 53,270 | +0.65(+2.06%) |
Nov 11, 2020 | 32.85 | 32.85 | 31.65 | 31.74 | 61,418 | -0.68(-2.11%) |
Nov 10, 2020 | 31.79 | 32.52 | 31.79 | 32.42 | 132,509 | +1.42(+4.56%) |
Nov 09, 2020 | 29.38 | 31.08 | 29.38 | 31.00 | 69,400 | -0.68(-2.16%) |
Nov 06, 2020 | 31.93 | 32.11 | 31.39 | 31.69 | 18,342 | -0.04(-0.12%) |
Nov 05, 2020 | 31.39 | 32.18 | 31.39 | 31.73 | 66,198 | -1.06(-3.24%) |
Nov 04, 2020 | 34.09 | 34.09 | 32.64 | 32.79 | 39,878 | -2.88(-8.07%) |
Nov 03, 2020 | 35.87 | 36.07 | 35.32 | 35.67 | 44,686 | -0.25(-0.71%) |
Nov 02, 2020 | 36.14 | 36.43 | 35.86 | 35.92 | 49,124 | -1.46(-3.92%) |
Oct 30, 2020 | 37.31 | 37.72 | 37.15 | 37.39 | 36,991 | +0.73(+2.00%) |
Oct 29, 2020 | 36.83 | 37.00 | 36.41 | 36.65 | 42,624 | -1.12(-2.97%) |
Oct 28, 2020 | 37.31 | 37.88 | 37.18 | 37.78 | 47,555 | +1.43(+3.95%) |
Oct 27, 2020 | 36.86 | 36.99 | 36.28 | 36.34 | 36,726 | -0.13(-0.35%) |
Oct 26, 2020 | 36.60 | 37.06 | 36.04 | 36.47 | 56,715 | +0.66(+1.85%) |
Oct 23, 2020 | 36.15 | 36.38 | 35.81 | 35.81 | 24,183 | -0.20(-0.54%) |
Oct 22, 2020 | 35.86 | 36.26 | 35.85 | 36.00 | 33,602 | -0.58(-1.57%) |
Oct 21, 2020 | 36.40 | 36.63 | 36.09 | 36.58 | 34,958 | -0.66(-1.78%) |
Oct 20, 2020 | 37.32 | 37.41 | 36.95 | 37.24 | 37,132 | -0.34(-0.91%) |
Oct 19, 2020 | 37.33 | 37.74 | 37.10 | 37.58 | 30,898 | +0.03(+0.08%) |
Oct 16, 2020 | 37.54 | 37.75 | 37.39 | 37.55 | 25,822 | -1.17(-3.02%) |
Oct 15, 2020 | 39.15 | 39.21 | 38.60 | 38.72 | 34,418 | +0.61(+1.61%) |
Oct 14, 2020 | 37.47 | 38.16 | 37.42 | 38.11 | 42,181 | +0.95(+2.55%) |
Oct 13, 2020 | 37.28 | 37.48 | 37.04 | 37.16 | 37,647 | +0.04(+0.11%) |
Oct 12, 2020 | 37.33 | 37.54 | 37.06 | 37.12 | 38,466 | -2.09(-5.33%) |
Oct 09, 2020 | 39.62 | 39.66 | 39.03 | 39.21 | 26,129 | -0.17(-0.44%) |
Oct 08, 2020 | 39.72 | 39.85 | 39.34 | 39.39 | 18,946 | -0.35(-0.88%) |
Oct 07, 2020 | 39.81 | 40.21 | 39.66 | 39.74 | 44,356 | -0.88(-2.16%) |
Oct 06, 2020 | 40.58 | 40.87 | 40.21 | 40.62 | 74,622 | -0.57(-1.37%) |
Oct 05, 2020 | 41.80 | 41.80 | 41.18 | 41.18 | 36,303 | -0.43(-1.03%) |
Oct 02, 2020 | 41.96 | 41.96 | 40.68 | 41.61 | 69,679 | +0.97(+2.38%) |