Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.41 | 37.41 | 37.41 | 24,152 | +0.41(+1.11%) | |
Dec 30, 2020 | 36.81 | 37.09 | 36.80 | 37.00 | 24,152 | +0.19(+0.52%) |
Dec 29, 2020 | 36.66 | 36.99 | 36.60 | 36.81 | 45,211 | +0.55(+1.50%) |
Dec 28, 2020 | 36.39 | 36.44 | 35.80 | 36.27 | 60,941 | -0.88(-2.36%) |
Dec 24, 2020 | 37.20 | 37.34 | 36.99 | 37.14 | 27,700 | +0.52(+1.42%) |
Dec 23, 2020 | 36.53 | 36.86 | 36.51 | 36.62 | 22,499 | +0.08(+0.22%) |
Dec 22, 2020 | 36.92 | 37.04 | 36.38 | 36.54 | 32,303 | +0.29(+0.80%) |
Dec 21, 2020 | 36.31 | 36.82 | 36.06 | 36.25 | 47,936 | -0.65(-1.76%) |
Dec 18, 2020 | 36.52 | 36.94 | 36.31 | 36.90 | 56,400 | -0.26(-0.70%) |
Dec 17, 2020 | 37.10 | 37.47 | 36.86 | 37.16 | 36,552 | +0.02(+0.05%) |
Dec 16, 2020 | 37.37 | 37.74 | 37.03 | 37.14 | 61,345 | +0.26(+0.70%) |
Dec 15, 2020 | 36.82 | 37.16 | 36.59 | 36.88 | 54,910 | -0.15(-0.41%) |
Dec 14, 2020 | 36.00 | 37.30 | 36.00 | 37.03 | 128,269 | +1.43(+4.02%) |
Dec 11, 2020 | 35.65 | 35.92 | 35.32 | 35.60 | 35,000 | -0.01(-0.03%) |
Dec 10, 2020 | 34.76 | 35.79 | 34.76 | 35.61 | 78,529 | +1.28(+3.73%) |
Dec 09, 2020 | 34.67 | 34.69 | 34.16 | 34.33 | 65,795 | -0.71(-2.03%) |
Dec 08, 2020 | 35.09 | 35.60 | 34.85 | 35.04 | 83,637 | +0.10(+0.29%) |
Dec 07, 2020 | 34.55 | 35.15 | 34.51 | 34.94 | 35,263 | +0.39(+1.13%) |
Dec 04, 2020 | 35.00 | 35.15 | 34.46 | 34.55 | 61,000 | -0.58(-1.65%) |
Dec 03, 2020 | 35.21 | 35.32 | 34.90 | 35.13 | 48,514 | -0.02(-0.06%) |
Dec 02, 2020 | 34.84 | 35.22 | 34.50 | 35.15 | 69,229 | +0.30(+0.86%) |
Dec 01, 2020 | 36.14 | 36.14 | 34.71 | 34.85 | 112,505 | -1.46(-4.02%) |
Nov 30, 2020 | 36.15 | 36.46 | 35.54 | 36.31 | 119,224 | -0.29(-0.79%) |
Nov 27, 2020 | 36.00 | 36.68 | 35.80 | 36.60 | 103,700 | +2.00(+5.78%) |
Nov 25, 2020 | 34.81 | 34.85 | 34.20 | 34.60 | 56,000 | +0.23(+0.68%) |
Nov 24, 2020 | 34.16 | 34.66 | 34.09 | 34.37 | 58,449 | +0.23(+0.66%) |
Nov 23, 2020 | 34.85 | 35.14 | 34.08 | 34.14 | 80,963 | -0.50(-1.44%) |
Nov 20, 2020 | 35.95 | 36.00 | 34.39 | 34.64 | 117,000 | -1.63(-4.49%) |
Nov 19, 2020 | 36.11 | 36.55 | 35.86 | 36.27 | 59,303 | +0.17(+0.47%) |
Nov 18, 2020 | 35.96 | 36.50 | 35.81 | 36.10 | 176,756 | +0.92(+2.62%) |
Nov 17, 2020 | 34.79 | 35.23 | 34.76 | 35.18 | 70,916 | +0.33(+0.95%) |
Nov 16, 2020 | 33.58 | 35.10 | 33.58 | 34.85 | 311,782 | +1.71(+5.16%) |
Nov 13, 2020 | 33.25 | 33.36 | 33.03 | 33.14 | 30,400 | -0.15(-0.45%) |
Nov 12, 2020 | 33.00 | 33.40 | 32.90 | 33.29 | 37,499 | +0.26(+0.79%) |
Nov 11, 2020 | 33.02 | 33.30 | 32.92 | 33.03 | 69,283 | +0.48(+1.47%) |
Nov 10, 2020 | 32.23 | 32.59 | 31.99 | 32.55 | 37,966 | +0.25(+0.77%) |
Nov 09, 2020 | 32.52 | 32.52 | 32.16 | 32.30 | 68,138 | -0.15(-0.46%) |
Nov 06, 2020 | 32.36 | 32.52 | 32.08 | 32.45 | 86,000 | +0.25(+0.78%) |
Nov 05, 2020 | 31.70 | 32.31 | 31.57 | 32.20 | 132,167 | +0.94(+3.01%) |
Nov 04, 2020 | 31.38 | 31.39 | 30.91 | 31.26 | 53,905 | -0.04(-0.13%) |
Nov 03, 2020 | 31.62 | 32.08 | 31.21 | 31.30 | 77,463 | +0.35(+1.13%) |
Nov 02, 2020 | 31.60 | 31.60 | 30.89 | 30.95 | 61,405 | -0.56(-1.78%) |
Oct 30, 2020 | 31.48 | 31.87 | 31.37 | 31.51 | 26,200 | +0.03(+0.10%) |
Oct 29, 2020 | 31.25 | 31.65 | 31.08 | 31.48 | 65,617 | -0.18(-0.57%) |
Oct 28, 2020 | 31.85 | 32.09 | 31.60 | 31.66 | 41,669 | -0.56(-1.72%) |
Oct 27, 2020 | 32.50 | 32.70 | 32.12 | 32.22 | 34,111 | -0.13(-0.42%) |
Oct 26, 2020 | 32.04 | 32.37 | 31.79 | 32.35 | 77,749 | +0.44(+1.38%) |
Oct 23, 2020 | 32.05 | 32.05 | 31.68 | 31.91 | 43,900 | -0.25(-0.77%) |
Oct 22, 2020 | 31.48 | 32.38 | 31.32 | 32.16 | 51,858 | +0.84(+2.68%) |
Oct 21, 2020 | 32.03 | 32.03 | 31.26 | 31.32 | 90,461 | -0.37(-1.17%) |
Oct 20, 2020 | 31.84 | 31.88 | 31.40 | 31.69 | 83,599 | -0.45(-1.39%) |
Oct 19, 2020 | 32.37 | 32.40 | 31.81 | 32.14 | 53,238 | -0.00(-0.02%) |
Oct 16, 2020 | 33.00 | 33.00 | 32.14 | 32.14 | 107,500 | -0.97(-2.93%) |
Oct 15, 2020 | 32.35 | 33.42 | 32.20 | 33.11 | 85,010 | +0.03(+0.09%) |
Oct 14, 2020 | 33.75 | 33.75 | 33.02 | 33.08 | 37,032 | -0.17(-0.51%) |
Oct 13, 2020 | 33.00 | 33.50 | 32.94 | 33.25 | 19,767 | +0.25(+0.76%) |
Oct 12, 2020 | 33.60 | 33.60 | 32.83 | 33.00 | 54,498 | -0.65(-1.92%) |
Oct 09, 2020 | 33.60 | 33.88 | 33.53 | 33.65 | 43,400 | +0.15(+0.43%) |
Oct 08, 2020 | 33.21 | 33.59 | 32.72 | 33.50 | 53,916 | +0.24(+0.72%) |
Oct 07, 2020 | 32.64 | 33.48 | 32.50 | 33.26 | 81,420 | +0.56(+1.71%) |
Oct 06, 2020 | 32.77 | 32.80 | 32.35 | 32.70 | 51,800 | -0.01(-0.03%) |
Oct 05, 2020 | 32.56 | 32.88 | 32.31 | 32.71 | 90,047 | -0.42(-1.28%) |
Oct 02, 2020 | 32.06 | 33.18 | 32.05 | 33.13 | 53,800 | +0.86(+2.68%) |