Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.84 | 32.84 | 32.84 | 85,480 | +0.21(+0.64%) | |
Dec 30, 2020 | 33.22 | 33.57 | 32.61 | 32.63 | 85,480 | -0.57(-1.72%) |
Dec 29, 2020 | 33.81 | 33.81 | 32.62 | 33.20 | 86,007 | -0.51(-1.50%) |
Dec 28, 2020 | 34.16 | 34.85 | 33.66 | 33.71 | 88,055 | -0.21(-0.61%) |
Dec 24, 2020 | 33.96 | 34.00 | 33.34 | 33.91 | 116,605 | +0.25(+0.75%) |
Dec 23, 2020 | 34.65 | 35.33 | 33.52 | 33.66 | 80,519 | -0.85(-2.46%) |
Dec 22, 2020 | 34.75 | 35.76 | 34.32 | 34.51 | 86,485 | -0.18(-0.52%) |
Dec 21, 2020 | 34.40 | 34.94 | 33.91 | 34.69 | 93,290 | +0.58(+1.70%) |
Dec 18, 2020 | 34.88 | 35.38 | 34.04 | 34.11 | 576,833 | -0.54(-1.57%) |
Dec 17, 2020 | 34.00 | 34.96 | 33.75 | 34.66 | 175,181 | +0.83(+2.46%) |
Dec 16, 2020 | 32.72 | 34.05 | 32.72 | 33.82 | 192,242 | +1.10(+3.37%) |
Dec 15, 2020 | 31.27 | 32.78 | 30.99 | 32.72 | 187,775 | +1.81(+5.85%) |
Dec 14, 2020 | 30.25 | 31.27 | 30.02 | 30.91 | 149,488 | +0.98(+3.26%) |
Dec 11, 2020 | 30.05 | 30.55 | 29.76 | 29.94 | 79,322 | -0.32(-1.05%) |
Dec 10, 2020 | 30.02 | 30.54 | 29.90 | 30.25 | 146,974 | -0.13(-0.42%) |
Dec 09, 2020 | 29.69 | 30.54 | 29.69 | 30.38 | 75,990 | +0.84(+2.85%) |
Dec 08, 2020 | 29.07 | 29.66 | 29.07 | 29.54 | 79,720 | +0.20(+0.68%) |
Dec 07, 2020 | 29.14 | 29.40 | 28.88 | 29.34 | 66,658 | +0.05(+0.15%) |
Dec 04, 2020 | 28.89 | 29.32 | 28.83 | 29.30 | 59,409 | +0.47(+1.63%) |
Dec 03, 2020 | 28.31 | 29.26 | 28.29 | 28.83 | 92,080 | +0.52(+1.85%) |
Dec 02, 2020 | 28.62 | 28.68 | 27.93 | 28.30 | 100,205 | -0.33(-1.14%) |
Dec 01, 2020 | 28.68 | 29.13 | 28.12 | 28.63 | 129,869 | +0.33(+1.18%) |
Nov 30, 2020 | 28.88 | 28.88 | 28.03 | 28.29 | 153,511 | -0.70(-2.40%) |
Nov 27, 2020 | 28.46 | 29.03 | 27.89 | 28.99 | 56,864 | +0.49(+1.71%) |
Nov 25, 2020 | 28.55 | 28.75 | 28.02 | 28.50 | 66,268 | -0.12(-0.41%) |
Nov 24, 2020 | 27.69 | 29.20 | 27.67 | 28.62 | 409,498 | +1.26(+4.59%) |
Nov 23, 2020 | 27.45 | 27.74 | 27.21 | 27.36 | 161,306 | +0.15(+0.56%) |
Nov 20, 2020 | 26.70 | 27.34 | 26.70 | 27.21 | 258,435 | +0.09(+0.33%) |
Nov 19, 2020 | 27.04 | 27.41 | 26.76 | 27.12 | 335,267 | -0.01(-0.03%) |
Nov 18, 2020 | 28.27 | 28.38 | 26.86 | 27.13 | 232,628 | -0.94(-3.35%) |
Nov 17, 2020 | 28.98 | 28.98 | 27.90 | 28.07 | 126,279 | -1.11(-3.81%) |
Nov 16, 2020 | 28.37 | 29.77 | 28.34 | 29.18 | 139,240 | +1.27(+4.53%) |
Nov 13, 2020 | 27.86 | 28.23 | 27.62 | 27.91 | 82,648 | +0.44(+1.60%) |
Nov 12, 2020 | 28.15 | 28.22 | 27.25 | 27.47 | 155,417 | -0.75(-2.64%) |
Nov 11, 2020 | 28.65 | 28.65 | 27.65 | 28.22 | 82,022 | -0.14(-0.51%) |
Nov 10, 2020 | 29.79 | 30.15 | 26.39 | 28.36 | 341,719 | -1.01(-3.42%) |
Nov 09, 2020 | 31.02 | 32.31 | 29.32 | 29.37 | 159,746 | +0.63(+2.19%) |
Nov 06, 2020 | 31.06 | 31.46 | 28.60 | 28.74 | 109,603 | -1.90(-6.21%) |
Nov 05, 2020 | 29.94 | 30.80 | 29.94 | 30.64 | 70,356 | +0.78(+2.62%) |
Nov 04, 2020 | 29.40 | 30.30 | 29.38 | 29.86 | 55,600 | -0.20(-0.66%) |
Nov 03, 2020 | 29.91 | 30.37 | 29.31 | 30.06 | 81,386 | +0.71(+2.42%) |
Nov 02, 2020 | 29.47 | 29.74 | 28.96 | 29.35 | 75,144 | +0.31(+1.08%) |
Oct 30, 2020 | 29.99 | 30.39 | 28.76 | 29.03 | 135,779 | -1.19(-3.95%) |
Oct 29, 2020 | 28.99 | 30.43 | 28.83 | 30.23 | 79,277 | +1.05(+3.60%) |
Oct 28, 2020 | 29.67 | 29.82 | 29.06 | 29.18 | 84,542 | -1.16(-3.82%) |
Oct 27, 2020 | 30.55 | 31.01 | 30.26 | 30.34 | 47,655 | -0.39(-1.26%) |
Oct 26, 2020 | 31.11 | 31.11 | 30.50 | 30.72 | 45,089 | -0.77(-2.45%) |
Oct 23, 2020 | 31.31 | 31.79 | 31.17 | 31.49 | 40,544 | +0.47(+1.50%) |
Oct 22, 2020 | 31.06 | 31.20 | 30.56 | 31.03 | 54,355 | +0.00(+0.00%) |
Oct 21, 2020 | 31.71 | 31.71 | 30.96 | 31.03 | 48,634 | -0.69(-2.18%) |
Oct 20, 2020 | 32.23 | 32.55 | 31.66 | 31.72 | 51,245 | -0.24(-0.76%) |
Oct 19, 2020 | 32.51 | 32.68 | 31.87 | 31.96 | 60,721 | -0.42(-1.30%) |
Oct 16, 2020 | 32.85 | 33.16 | 32.28 | 32.38 | 96,794 | -0.54(-1.64%) |
Oct 15, 2020 | 32.39 | 33.01 | 32.39 | 32.92 | 62,202 | +0.14(+0.44%) |
Oct 14, 2020 | 33.40 | 33.40 | 32.32 | 32.78 | 85,363 | -0.42(-1.27%) |
Oct 13, 2020 | 32.54 | 33.59 | 32.43 | 33.20 | 117,204 | +0.26(+0.79%) |
Oct 12, 2020 | 32.38 | 32.97 | 32.07 | 32.94 | 83,539 | +0.57(+1.78%) |
Oct 09, 2020 | 32.93 | 33.06 | 32.05 | 32.37 | 86,657 | -0.12(-0.36%) |
Oct 08, 2020 | 31.97 | 32.95 | 31.59 | 32.48 | 103,858 | +0.94(+2.99%) |
Oct 07, 2020 | 32.18 | 32.53 | 31.43 | 31.54 | 109,368 | -0.03(-0.09%) |
Oct 06, 2020 | 31.48 | 32.66 | 31.20 | 31.57 | 87,262 | +0.33(+1.06%) |
Oct 05, 2020 | 31.19 | 31.39 | 30.85 | 31.23 | 51,993 | +0.29(+0.93%) |
Oct 02, 2020 | 29.75 | 31.22 | 29.75 | 30.95 | 65,606 | +0.57(+1.86%) |