Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.27 | 32.27 | 32.27 | 42,252 | +0.20(+0.63%) | |
Dec 30, 2020 | 31.85 | 32.34 | 31.85 | 32.06 | 42,252 | +0.05(+0.14%) |
Dec 29, 2020 | 32.47 | 32.58 | 31.85 | 32.02 | 72,276 | -0.19(-0.60%) |
Dec 28, 2020 | 31.90 | 32.39 | 31.39 | 32.21 | 70,446 | +0.65(+2.06%) |
Dec 24, 2020 | 32.05 | 32.05 | 31.37 | 31.56 | 20,556 | -0.20(-0.63%) |
Dec 23, 2020 | 31.39 | 32.05 | 31.39 | 31.76 | 59,337 | +0.59(+1.91%) |
Dec 22, 2020 | 31.69 | 31.75 | 31.10 | 31.17 | 77,169 | -0.29(-0.93%) |
Dec 21, 2020 | 32.37 | 32.47 | 31.17 | 31.46 | 91,632 | -1.02(-3.13%) |
Dec 18, 2020 | 32.53 | 33.07 | 32.28 | 32.48 | 343,219 | +0.26(+0.79%) |
Dec 17, 2020 | 32.14 | 32.37 | 31.44 | 32.22 | 76,582 | +0.13(+0.40%) |
Dec 16, 2020 | 32.28 | 32.28 | 31.86 | 32.09 | 58,429 | +0.05(+0.17%) |
Dec 15, 2020 | 31.55 | 32.31 | 31.28 | 32.04 | 62,435 | +0.82(+2.64%) |
Dec 14, 2020 | 31.65 | 31.96 | 30.92 | 31.21 | 78,448 | +0.05(+0.18%) |
Dec 11, 2020 | 31.10 | 31.57 | 30.83 | 31.16 | 68,337 | -0.29(-0.93%) |
Dec 10, 2020 | 31.15 | 31.51 | 30.82 | 31.45 | 56,592 | +0.00(+0.00%) |
Dec 09, 2020 | 31.90 | 31.96 | 31.19 | 31.45 | 69,325 | -0.03(-0.09%) |
Dec 08, 2020 | 31.08 | 31.60 | 30.84 | 31.48 | 55,318 | +0.23(+0.73%) |
Dec 07, 2020 | 30.82 | 32.76 | 30.56 | 31.25 | 160,387 | +0.09(+0.29%) |
Dec 04, 2020 | 31.26 | 31.50 | 30.82 | 31.16 | 194,844 | +0.09(+0.29%) |
Dec 03, 2020 | 31.14 | 31.31 | 30.63 | 31.07 | 39,725 | +0.01(+0.03%) |
Dec 02, 2020 | 30.44 | 31.30 | 30.41 | 31.06 | 47,959 | +0.46(+1.51%) |
Dec 01, 2020 | 30.50 | 30.86 | 30.15 | 30.60 | 71,814 | +0.83(+2.78%) |
Nov 30, 2020 | 31.01 | 31.43 | 29.45 | 29.77 | 158,565 | -1.63(-5.18%) |
Nov 27, 2020 | 31.75 | 32.39 | 31.11 | 31.40 | 39,727 | -0.54(-1.68%) |
Nov 25, 2020 | 32.03 | 32.40 | 31.46 | 31.93 | 61,957 | -0.51(-1.57%) |
Nov 24, 2020 | 31.06 | 32.62 | 31.06 | 32.44 | 114,161 | +2.00(+6.57%) |
Nov 23, 2020 | 30.67 | 30.67 | 29.96 | 30.44 | 69,131 | +0.25(+0.81%) |
Nov 20, 2020 | 30.10 | 30.23 | 29.67 | 30.20 | 77,694 | -0.26(-0.87%) |
Nov 19, 2020 | 30.30 | 30.50 | 29.73 | 30.46 | 52,317 | -0.03(-0.09%) |
Nov 18, 2020 | 30.97 | 31.23 | 30.04 | 30.49 | 123,622 | -0.35(-1.15%) |
Nov 17, 2020 | 30.27 | 30.84 | 29.41 | 30.84 | 50,525 | +0.01(+0.03%) |
Nov 16, 2020 | 30.20 | 30.86 | 29.83 | 30.83 | 123,634 | +1.68(+5.77%) |
Nov 13, 2020 | 28.90 | 29.38 | 28.76 | 29.15 | 55,354 | +0.70(+2.46%) |
Nov 12, 2020 | 28.92 | 29.11 | 28.15 | 28.45 | 73,837 | -0.86(-2.94%) |
Nov 11, 2020 | 30.61 | 30.61 | 28.89 | 29.31 | 47,924 | -1.03(-3.38%) |
Nov 10, 2020 | 30.01 | 30.68 | 29.67 | 30.34 | 97,408 | +0.85(+2.90%) |
Nov 09, 2020 | 28.53 | 30.80 | 27.31 | 29.49 | 140,867 | +3.76(+14.62%) |
Nov 06, 2020 | 26.73 | 26.73 | 25.57 | 25.73 | 64,598 | -0.78(-2.95%) |
Nov 05, 2020 | 25.34 | 26.65 | 25.34 | 26.51 | 65,776 | +1.20(+4.74%) |
Nov 04, 2020 | 26.86 | 27.08 | 25.27 | 25.31 | 72,523 | -2.13(-7.75%) |
Nov 03, 2020 | 27.40 | 27.64 | 26.95 | 27.43 | 91,005 | +0.64(+2.37%) |
Nov 02, 2020 | 26.70 | 26.92 | 26.41 | 26.80 | 50,227 | +0.51(+1.94%) |
Oct 30, 2020 | 26.22 | 26.62 | 26.08 | 26.29 | 90,350 | +0.03(+0.10%) |
Oct 29, 2020 | 25.73 | 26.43 | 25.31 | 26.26 | 74,321 | +0.37(+1.44%) |
Oct 28, 2020 | 25.66 | 26.38 | 25.66 | 25.89 | 91,922 | -0.45(-1.69%) |
Oct 27, 2020 | 27.20 | 27.45 | 26.18 | 26.33 | 68,222 | -0.78(-2.88%) |
Oct 26, 2020 | 27.39 | 27.58 | 26.64 | 27.12 | 77,873 | -0.52(-1.87%) |
Oct 23, 2020 | 28.02 | 28.14 | 27.20 | 27.63 | 67,129 | +0.06(+0.23%) |
Oct 22, 2020 | 27.02 | 27.71 | 26.51 | 27.57 | 104,171 | +0.79(+2.95%) |
Oct 21, 2020 | 26.71 | 27.08 | 26.44 | 26.78 | 81,773 | +0.22(+0.82%) |
Oct 20, 2020 | 26.04 | 27.24 | 26.04 | 26.56 | 121,149 | +0.85(+3.29%) |
Oct 19, 2020 | 26.17 | 26.17 | 25.12 | 25.72 | 159,855 | -0.16(-0.63%) |
Oct 16, 2020 | 25.13 | 25.92 | 25.02 | 25.88 | 120,613 | +0.66(+2.63%) |
Oct 15, 2020 | 23.90 | 25.29 | 23.90 | 25.22 | 356,741 | +1.24(+5.15%) |
Oct 14, 2020 | 24.32 | 24.82 | 23.89 | 23.98 | 171,904 | -0.35(-1.46%) |
Oct 13, 2020 | 24.99 | 25.27 | 24.13 | 24.33 | 83,120 | -0.70(-2.79%) |
Oct 12, 2020 | 25.36 | 25.36 | 24.63 | 25.03 | 145,188 | +0.25(+0.99%) |
Oct 09, 2020 | 25.30 | 25.42 | 24.62 | 24.79 | 68,780 | -0.19(-0.76%) |
Oct 08, 2020 | 24.93 | 25.13 | 24.12 | 24.98 | 88,618 | +0.35(+1.44%) |
Oct 07, 2020 | 24.33 | 24.77 | 23.35 | 24.63 | 121,176 | +0.57(+2.38%) |
Oct 06, 2020 | 23.94 | 24.71 | 23.61 | 24.05 | 139,478 | +0.48(+2.04%) |
Oct 05, 2020 | 23.14 | 23.89 | 23.14 | 23.57 | 93,633 | +0.75(+3.31%) |
Oct 02, 2020 | 22.14 | 23.04 | 21.91 | 22.82 | 44,679 | +0.48(+2.16%) |