Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.83 | 32.83 | 32.83 | 85,491 | +0.21(+0.64%) | |
Dec 30, 2020 | 33.21 | 33.57 | 32.61 | 32.63 | 85,491 | -0.57(-1.72%) |
Dec 29, 2020 | 33.80 | 33.80 | 32.61 | 33.20 | 86,018 | -0.51(-1.50%) |
Dec 28, 2020 | 34.15 | 34.84 | 33.66 | 33.70 | 88,066 | -0.21(-0.61%) |
Dec 24, 2020 | 33.96 | 33.99 | 33.33 | 33.91 | 116,621 | +0.25(+0.75%) |
Dec 23, 2020 | 34.64 | 35.32 | 33.51 | 33.66 | 80,530 | -0.85(-2.46%) |
Dec 22, 2020 | 34.74 | 35.75 | 34.31 | 34.51 | 86,496 | -0.18(-0.52%) |
Dec 21, 2020 | 34.40 | 34.93 | 33.90 | 34.69 | 93,302 | +0.58(+1.70%) |
Dec 18, 2020 | 34.88 | 35.37 | 34.04 | 34.11 | 576,909 | -0.54(-1.57%) |
Dec 17, 2020 | 33.99 | 34.96 | 33.75 | 34.65 | 175,204 | +0.83(+2.46%) |
Dec 16, 2020 | 32.72 | 34.05 | 32.72 | 33.82 | 192,267 | +1.10(+3.37%) |
Dec 15, 2020 | 31.27 | 32.78 | 30.99 | 32.72 | 187,799 | +1.81(+5.85%) |
Dec 14, 2020 | 30.25 | 31.26 | 30.01 | 30.91 | 149,508 | +0.98(+3.26%) |
Dec 11, 2020 | 30.05 | 30.55 | 29.75 | 29.93 | 79,333 | -0.32(-1.05%) |
Dec 10, 2020 | 30.01 | 30.54 | 29.90 | 30.25 | 146,993 | -0.13(-0.42%) |
Dec 09, 2020 | 29.69 | 30.54 | 29.69 | 30.38 | 76,000 | +0.84(+2.85%) |
Dec 08, 2020 | 29.07 | 29.65 | 29.07 | 29.54 | 79,730 | +0.20(+0.68%) |
Dec 07, 2020 | 29.14 | 29.40 | 28.88 | 29.34 | 66,667 | +0.05(+0.15%) |
Dec 04, 2020 | 28.88 | 29.32 | 28.83 | 29.29 | 59,416 | +0.47(+1.63%) |
Dec 03, 2020 | 28.31 | 29.26 | 28.29 | 28.82 | 92,093 | +0.52(+1.85%) |
Dec 02, 2020 | 28.61 | 28.68 | 27.93 | 28.30 | 100,218 | -0.33(-1.14%) |
Dec 01, 2020 | 28.68 | 29.13 | 28.12 | 28.62 | 129,886 | +0.33(+1.18%) |
Nov 30, 2020 | 28.88 | 28.88 | 28.03 | 28.29 | 153,531 | -0.70(-2.40%) |
Nov 27, 2020 | 28.46 | 29.03 | 27.88 | 28.98 | 56,872 | +0.49(+1.71%) |
Nov 25, 2020 | 28.54 | 28.75 | 28.02 | 28.50 | 66,277 | -0.12(-0.41%) |
Nov 24, 2020 | 27.68 | 29.20 | 27.66 | 28.61 | 409,552 | +1.26(+4.59%) |
Nov 23, 2020 | 27.45 | 27.74 | 27.20 | 27.36 | 161,327 | +0.15(+0.56%) |
Nov 20, 2020 | 26.70 | 27.34 | 26.70 | 27.20 | 258,469 | +0.09(+0.33%) |
Nov 19, 2020 | 27.03 | 27.40 | 26.76 | 27.11 | 335,312 | -0.01(-0.03%) |
Nov 18, 2020 | 28.26 | 28.37 | 26.86 | 27.12 | 232,658 | -0.94(-3.35%) |
Nov 17, 2020 | 28.98 | 28.98 | 27.90 | 28.06 | 126,295 | -1.11(-3.81%) |
Nov 16, 2020 | 28.37 | 29.77 | 28.34 | 29.17 | 139,259 | +1.27(+4.54%) |
Nov 13, 2020 | 27.85 | 28.22 | 27.61 | 27.91 | 82,658 | +0.44(+1.60%) |
Nov 12, 2020 | 28.14 | 28.21 | 27.24 | 27.47 | 155,437 | -0.75(-2.64%) |
Nov 11, 2020 | 28.64 | 28.64 | 27.65 | 28.21 | 82,032 | -0.14(-0.51%) |
Nov 10, 2020 | 29.78 | 30.14 | 26.39 | 28.36 | 341,764 | -1.01(-3.42%) |
Nov 09, 2020 | 31.01 | 32.31 | 29.32 | 29.36 | 159,767 | +0.63(+2.19%) |
Nov 06, 2020 | 31.06 | 31.45 | 28.60 | 28.73 | 109,617 | -1.90(-6.21%) |
Nov 05, 2020 | 29.94 | 30.80 | 29.94 | 30.64 | 70,365 | +0.78(+2.62%) |
Nov 04, 2020 | 29.40 | 30.30 | 29.38 | 29.86 | 55,607 | -0.20(-0.66%) |
Nov 03, 2020 | 29.91 | 30.37 | 29.31 | 30.05 | 81,396 | +0.71(+2.42%) |
Nov 02, 2020 | 29.46 | 29.74 | 28.96 | 29.34 | 75,153 | +0.31(+1.08%) |
Oct 30, 2020 | 29.99 | 30.39 | 28.76 | 29.03 | 135,796 | -1.19(-3.95%) |
Oct 29, 2020 | 28.99 | 30.42 | 28.82 | 30.22 | 79,288 | +1.05(+3.60%) |
Oct 28, 2020 | 29.67 | 29.81 | 29.06 | 29.17 | 84,553 | -1.16(-3.82%) |
Oct 27, 2020 | 30.55 | 31.01 | 30.26 | 30.33 | 47,661 | -0.39(-1.26%) |
Oct 26, 2020 | 31.10 | 31.10 | 30.49 | 30.72 | 45,095 | -0.77(-2.45%) |
Oct 23, 2020 | 31.30 | 31.79 | 31.17 | 31.49 | 40,549 | +0.47(+1.50%) |
Oct 22, 2020 | 31.06 | 31.20 | 30.56 | 31.02 | 54,362 | +0.00(+0.00%) |
Oct 21, 2020 | 31.71 | 31.71 | 30.96 | 31.02 | 48,640 | -0.69(-2.18%) |
Oct 20, 2020 | 32.23 | 32.55 | 31.66 | 31.71 | 51,251 | -0.24(-0.76%) |
Oct 19, 2020 | 32.50 | 32.67 | 31.87 | 31.96 | 60,729 | -0.42(-1.30%) |
Oct 16, 2020 | 32.85 | 33.15 | 32.27 | 32.38 | 96,806 | -0.54(-1.64%) |
Oct 15, 2020 | 32.39 | 33.01 | 32.39 | 32.92 | 62,210 | +0.14(+0.44%) |
Oct 14, 2020 | 33.39 | 33.39 | 32.32 | 32.77 | 85,374 | -0.42(-1.27%) |
Oct 13, 2020 | 32.53 | 33.59 | 32.42 | 33.20 | 117,219 | +0.26(+0.79%) |
Oct 12, 2020 | 32.38 | 32.96 | 32.06 | 32.94 | 83,550 | +0.57(+1.78%) |
Oct 09, 2020 | 32.93 | 33.05 | 32.05 | 32.36 | 86,669 | -0.12(-0.36%) |
Oct 08, 2020 | 31.97 | 32.94 | 31.59 | 32.48 | 103,871 | +0.94(+2.99%) |
Oct 07, 2020 | 32.17 | 32.52 | 31.43 | 31.53 | 109,382 | -0.03(-0.09%) |
Oct 06, 2020 | 31.47 | 32.66 | 31.19 | 31.56 | 87,274 | +0.33(+1.06%) |
Oct 05, 2020 | 31.18 | 31.38 | 30.84 | 31.23 | 52,000 | +0.29(+0.93%) |
Oct 02, 2020 | 29.75 | 31.21 | 29.75 | 30.94 | 65,614 | +0.57(+1.86%) |