Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.18 | 33.18 | 33.18 | 30,897 | +0.39(+1.18%) | |
Dec 30, 2020 | 32.95 | 33.06 | 32.29 | 32.79 | 30,897 | -0.12(-0.35%) |
Dec 29, 2020 | 32.72 | 33.41 | 32.48 | 32.91 | 46,533 | -0.75(-2.23%) |
Dec 28, 2020 | 33.72 | 34.61 | 33.49 | 33.66 | 48,546 | +0.25(+0.75%) |
Dec 24, 2020 | 33.80 | 34.18 | 33.35 | 33.41 | 10,601 | -0.54(-1.59%) |
Dec 23, 2020 | 33.56 | 33.99 | 33.26 | 33.95 | 38,703 | -0.14(-0.40%) |
Dec 22, 2020 | 34.07 | 34.64 | 33.49 | 34.09 | 42,922 | +0.06(+0.17%) |
Dec 21, 2020 | 34.34 | 34.53 | 33.18 | 34.03 | 129,287 | +1.85(+5.76%) |
Dec 18, 2020 | 31.98 | 32.64 | 31.54 | 32.18 | 74,312 | +0.31(+0.97%) |
Dec 17, 2020 | 31.67 | 32.41 | 31.33 | 31.87 | 69,355 | -0.62(-1.90%) |
Dec 16, 2020 | 33.64 | 34.49 | 32.37 | 32.48 | 124,164 | -0.89(-2.66%) |
Dec 15, 2020 | 34.14 | 34.61 | 33.33 | 33.37 | 52,896 | -1.54(-4.42%) |
Dec 14, 2020 | 33.80 | 35.19 | 33.60 | 34.91 | 162,860 | +1.10(+3.25%) |
Dec 11, 2020 | 34.41 | 34.73 | 33.49 | 33.82 | 81,881 | +0.44(+1.33%) |
Dec 10, 2020 | 36.54 | 36.54 | 33.22 | 33.37 | 157,201 | -3.59(-9.71%) |
Dec 09, 2020 | 35.65 | 37.62 | 35.57 | 36.96 | 77,937 | +1.23(+3.46%) |
Dec 08, 2020 | 35.61 | 36.50 | 34.88 | 35.73 | 94,605 | -0.15(-0.43%) |
Dec 07, 2020 | 35.53 | 36.84 | 34.53 | 35.88 | 228,563 | -0.12(-0.32%) |
Dec 04, 2020 | 36.84 | 37.00 | 35.76 | 36.00 | 96,863 | -1.39(-3.72%) |
Dec 03, 2020 | 37.54 | 37.89 | 36.11 | 37.38 | 174,564 | -1.35(-3.49%) |
Dec 02, 2020 | 39.74 | 39.78 | 38.27 | 38.73 | 106,036 | +0.04(+0.10%) |
Dec 01, 2020 | 40.51 | 40.66 | 38.50 | 38.70 | 178,749 | -3.63(-8.57%) |
Nov 30, 2020 | 41.20 | 43.33 | 41.01 | 42.32 | 167,133 | +1.27(+3.10%) |
Nov 27, 2020 | 41.82 | 41.82 | 40.43 | 41.05 | 48,289 | -0.39(-0.93%) |
Nov 25, 2020 | 42.40 | 42.48 | 41.01 | 41.44 | 155,209 | -1.12(-2.63%) |
Nov 24, 2020 | 44.02 | 44.14 | 42.36 | 42.55 | 196,552 | -3.05(-6.68%) |
Nov 23, 2020 | 44.91 | 46.45 | 44.91 | 45.60 | 165,391 | -0.46(-1.00%) |
Nov 20, 2020 | 45.22 | 46.37 | 44.91 | 46.06 | 150,258 | +1.81(+4.10%) |
Nov 19, 2020 | 45.22 | 45.52 | 43.94 | 44.25 | 201,117 | -1.58(-3.45%) |
Nov 18, 2020 | 44.37 | 45.83 | 43.60 | 45.83 | 264,047 | +1.81(+4.12%) |
Nov 17, 2020 | 46.57 | 46.68 | 43.60 | 44.02 | 305,074 | -2.66(-5.70%) |
Nov 16, 2020 | 47.26 | 48.19 | 46.64 | 46.68 | 283,764 | -2.39(-4.87%) |
Nov 13, 2020 | 50.89 | 51.27 | 48.84 | 49.07 | 176,619 | -1.89(-3.71%) |
Nov 12, 2020 | 48.77 | 51.74 | 48.53 | 50.96 | 268,946 | +3.12(+6.53%) |
Nov 11, 2020 | 47.76 | 48.46 | 47.16 | 47.84 | 125,309 | -0.12(-0.24%) |
Nov 10, 2020 | 48.11 | 48.15 | 46.14 | 47.96 | 145,003 | -1.00(-2.05%) |
Nov 09, 2020 | 45.68 | 49.54 | 45.41 | 48.96 | 227,818 | -2.28(-4.44%) |
Nov 06, 2020 | 54.28 | 54.94 | 50.87 | 51.23 | 136,054 | -3.28(-6.02%) |
Nov 05, 2020 | 56.33 | 57.21 | 53.99 | 54.51 | 233,694 | -6.17(-10.17%) |
Nov 04, 2020 | 63.12 | 63.89 | 59.64 | 60.69 | 254,109 | -4.32(-6.65%) |
Nov 03, 2020 | 63.73 | 66.63 | 63.16 | 65.01 | 210,082 | -1.85(-2.77%) |
Nov 02, 2020 | 66.70 | 67.90 | 65.66 | 66.86 | 165,867 | -1.16(-1.70%) |
Oct 30, 2020 | 66.70 | 69.17 | 66.16 | 68.02 | 282,866 | +2.82(+4.32%) |
Oct 29, 2020 | 68.48 | 69.79 | 64.58 | 65.20 | 342,317 | -1.66(-2.48%) |
Oct 28, 2020 | 63.73 | 66.94 | 63.39 | 66.86 | 394,872 | +6.60(+10.95%) |
Oct 27, 2020 | 57.60 | 60.42 | 57.60 | 60.26 | 161,681 | +3.16(+5.54%) |
Oct 26, 2020 | 57.29 | 59.03 | 56.40 | 57.10 | 278,480 | -0.19(-0.34%) |
Oct 23, 2020 | 55.94 | 57.48 | 55.71 | 57.29 | 170,735 | +1.23(+2.20%) |
Oct 22, 2020 | 57.64 | 57.76 | 55.48 | 56.06 | 178,205 | -2.12(-3.65%) |
Oct 21, 2020 | 58.29 | 58.45 | 55.86 | 58.18 | 309,615 | +0.27(+0.47%) |
Oct 20, 2020 | 58.49 | 58.56 | 56.29 | 57.91 | 264,677 | -2.20(-3.66%) |
Oct 19, 2020 | 59.91 | 60.30 | 57.79 | 60.11 | 263,152 | -1.16(-1.89%) |
Oct 16, 2020 | 59.95 | 61.27 | 59.72 | 61.27 | 109,331 | +1.39(+2.32%) |
Oct 15, 2020 | 61.09 | 61.25 | 58.80 | 59.88 | 167,548 | +0.69(+1.17%) |
Oct 14, 2020 | 58.45 | 59.45 | 57.68 | 59.18 | 191,437 | -0.19(-0.32%) |
Oct 13, 2020 | 60.38 | 61.73 | 58.37 | 59.37 | 196,642 | +0.85(+1.45%) |
Oct 12, 2020 | 59.18 | 59.64 | 58.10 | 58.53 | 64,854 | -1.27(-2.13%) |
Oct 09, 2020 | 60.18 | 60.73 | 58.10 | 59.80 | 196,215 | -0.96(-1.59%) |
Oct 08, 2020 | 64.35 | 64.74 | 60.38 | 60.76 | 214,840 | -3.86(-5.97%) |
Oct 07, 2020 | 63.08 | 65.80 | 62.58 | 64.62 | 193,206 | +0.50(+0.78%) |
Oct 06, 2020 | 60.96 | 65.01 | 59.41 | 64.12 | 231,246 | +1.47(+2.34%) |
Oct 05, 2020 | 67.13 | 67.71 | 62.19 | 62.65 | 164,972 | -5.94(-8.66%) |
Oct 02, 2020 | 67.09 | 68.71 | 64.47 | 68.60 | 268,635 | +2.43(+3.67%) |