Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.06 | 27.06 | 27.06 | 1,026,062 | -0.15(-0.56%) | |
Dec 30, 2020 | 27.02 | 27.33 | 26.95 | 27.21 | 1,026,062 | +0.00(+0.00%) |
Dec 29, 2020 | 27.02 | 27.36 | 26.91 | 27.21 | 1,843,930 | -0.08(-0.28%) |
Dec 28, 2020 | 27.36 | 27.67 | 27.17 | 27.29 | 1,392,634 | -0.53(-1.92%) |
Dec 24, 2020 | 28.05 | 28.05 | 27.71 | 27.82 | 506,922 | -0.27(-0.95%) |
Dec 23, 2020 | 27.75 | 28.09 | 27.71 | 28.09 | 1,301,548 | +0.30(+1.10%) |
Dec 22, 2020 | 27.78 | 28.32 | 27.59 | 27.78 | 1,061,836 | -0.11(-0.41%) |
Dec 21, 2020 | 28.36 | 28.89 | 27.82 | 27.90 | 1,661,586 | +0.08(+0.27%) |
Dec 18, 2020 | 27.52 | 28.26 | 27.52 | 27.82 | 1,227,817 | +0.11(+0.41%) |
Dec 17, 2020 | 27.75 | 27.97 | 27.63 | 27.71 | 1,005,576 | -0.34(-1.22%) |
Dec 16, 2020 | 28.28 | 28.47 | 27.90 | 28.05 | 1,112,787 | -0.27(-0.94%) |
Dec 15, 2020 | 28.55 | 28.97 | 28.32 | 28.32 | 1,040,724 | -0.65(-2.24%) |
Dec 14, 2020 | 29.16 | 29.19 | 28.58 | 28.97 | 1,927,554 | -0.42(-1.43%) |
Dec 11, 2020 | 29.61 | 30.05 | 29.35 | 29.38 | 1,617,009 | +0.15(+0.52%) |
Dec 10, 2020 | 29.96 | 30.15 | 29.04 | 29.23 | 2,426,295 | -0.23(-0.78%) |
Dec 09, 2020 | 28.32 | 29.69 | 28.20 | 29.46 | 3,219,644 | +1.22(+4.32%) |
Dec 08, 2020 | 28.51 | 28.85 | 28.16 | 28.24 | 1,605,551 | -0.15(-0.54%) |
Dec 07, 2020 | 28.74 | 28.74 | 28.36 | 28.39 | 1,505,244 | -0.34(-1.19%) |
Dec 04, 2020 | 29.00 | 29.12 | 28.70 | 28.74 | 1,230,047 | -0.30(-1.05%) |
Dec 03, 2020 | 29.00 | 29.12 | 28.66 | 29.04 | 1,701,162 | +0.00(+0.00%) |
Dec 02, 2020 | 29.35 | 29.73 | 29.00 | 29.04 | 1,589,836 | -0.08(-0.26%) |
Dec 01, 2020 | 29.50 | 29.65 | 28.81 | 29.12 | 2,127,687 | -0.80(-2.68%) |
Nov 30, 2020 | 29.99 | 30.91 | 29.84 | 29.92 | 2,238,007 | -0.15(-0.51%) |
Nov 27, 2020 | 30.22 | 30.26 | 29.80 | 30.07 | 838,652 | -0.53(-1.74%) |
Nov 25, 2020 | 30.79 | 30.99 | 30.45 | 30.60 | 1,663,345 | -0.38(-1.23%) |
Nov 24, 2020 | 31.63 | 32.05 | 30.87 | 30.99 | 1,892,244 | -0.91(-2.87%) |
Nov 23, 2020 | 31.71 | 32.40 | 31.37 | 31.90 | 1,973,729 | -0.04(-0.12%) |
Nov 20, 2020 | 31.44 | 31.94 | 31.31 | 31.94 | 1,353,341 | +0.42(+1.33%) |
Nov 19, 2020 | 32.13 | 32.24 | 31.40 | 31.52 | 2,188,197 | -0.50(-1.55%) |
Nov 18, 2020 | 31.63 | 32.01 | 31.25 | 32.01 | 1,626,474 | +0.53(+1.70%) |
Nov 17, 2020 | 31.25 | 31.63 | 31.18 | 31.48 | 1,778,443 | +0.11(+0.36%) |
Nov 16, 2020 | 31.82 | 32.01 | 31.21 | 31.37 | 2,010,267 | -0.38(-1.20%) |
Nov 13, 2020 | 32.01 | 32.51 | 31.63 | 31.75 | 2,009,139 | -0.61(-1.88%) |
Nov 12, 2020 | 31.94 | 32.62 | 31.56 | 32.36 | 2,334,994 | +0.34(+1.07%) |
Nov 11, 2020 | 33.01 | 33.08 | 31.98 | 32.01 | 2,146,870 | -1.52(-4.55%) |
Nov 10, 2020 | 33.20 | 34.19 | 32.85 | 33.54 | 4,577,857 | +1.07(+3.29%) |
Nov 09, 2020 | 30.45 | 32.51 | 30.18 | 32.47 | 6,304,217 | +1.30(+4.16%) |
Nov 06, 2020 | 31.33 | 32.17 | 30.99 | 31.18 | 2,346,431 | -0.04(-0.12%) |
Nov 05, 2020 | 31.48 | 31.75 | 30.95 | 31.21 | 3,540,223 | -1.68(-5.10%) |
Nov 04, 2020 | 33.77 | 34.26 | 32.43 | 32.89 | 5,277,030 | -3.28(-9.06%) |
Nov 03, 2020 | 36.89 | 37.20 | 35.52 | 36.17 | 3,612,712 | -1.26(-3.36%) |
Nov 02, 2020 | 36.97 | 38.26 | 36.44 | 37.43 | 3,234,333 | -0.11(-0.30%) |
Oct 30, 2020 | 36.36 | 38.23 | 36.13 | 37.54 | 5,206,634 | +1.72(+4.79%) |
Oct 29, 2020 | 36.70 | 36.89 | 34.95 | 35.83 | 2,980,328 | -1.30(-3.49%) |
Oct 28, 2020 | 35.52 | 37.16 | 35.41 | 37.12 | 4,051,903 | +2.71(+7.86%) |
Oct 27, 2020 | 34.76 | 35.03 | 34.19 | 34.42 | 2,109,033 | -0.53(-1.53%) |
Oct 26, 2020 | 34.49 | 35.83 | 33.81 | 34.95 | 3,011,594 | +1.07(+3.15%) |
Oct 23, 2020 | 33.96 | 34.68 | 33.88 | 33.88 | 2,098,664 | -0.15(-0.45%) |
Oct 22, 2020 | 33.92 | 34.91 | 33.65 | 34.03 | 2,579,646 | +0.00(+0.00%) |
Oct 21, 2020 | 33.96 | 34.19 | 33.35 | 34.03 | 2,190,662 | +0.00(+0.00%) |
Oct 20, 2020 | 33.92 | 34.38 | 33.27 | 34.03 | 2,921,207 | +0.30(+0.90%) |
Oct 19, 2020 | 32.62 | 34.45 | 32.43 | 33.73 | 3,738,517 | +0.57(+1.72%) |
Oct 16, 2020 | 32.36 | 33.16 | 32.01 | 33.16 | 2,099,346 | +0.42(+1.28%) |
Oct 15, 2020 | 33.42 | 33.54 | 32.62 | 32.74 | 2,706,879 | +0.46(+1.42%) |
Oct 14, 2020 | 31.63 | 32.70 | 31.40 | 32.28 | 2,718,708 | +0.50(+1.56%) |
Oct 13, 2020 | 31.40 | 32.09 | 31.25 | 31.79 | 2,870,001 | -0.04(-0.12%) |
Oct 12, 2020 | 32.74 | 32.97 | 31.10 | 31.82 | 2,747,062 | -2.02(-5.97%) |
Oct 09, 2020 | 34.57 | 34.64 | 33.84 | 33.84 | 2,136,525 | -1.11(-3.16%) |
Oct 08, 2020 | 34.76 | 35.22 | 34.68 | 34.95 | 1,980,944 | -0.30(-0.86%) |
Oct 07, 2020 | 35.86 | 36.02 | 35.10 | 35.25 | 1,901,547 | -1.33(-3.65%) |
Oct 06, 2020 | 35.60 | 36.82 | 35.06 | 36.59 | 3,417,134 | +1.30(+3.67%) |
Oct 05, 2020 | 36.36 | 36.40 | 35.25 | 35.29 | 2,037,128 | -1.60(-4.34%) |
Oct 02, 2020 | 36.55 | 37.16 | 35.60 | 36.89 | 5,513,411 | +1.94(+5.56%) |