Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.41 | 30.41 | 30.41 | 756,054 | +0.45(+1.51%) | |
Dec 30, 2020 | 29.79 | 30.44 | 29.75 | 29.96 | 756,054 | +0.01(+0.03%) |
Dec 29, 2020 | 30.38 | 30.62 | 29.79 | 29.95 | 849,557 | -0.45(-1.49%) |
Dec 28, 2020 | 30.46 | 30.77 | 30.20 | 30.40 | 772,073 | -0.05(-0.17%) |
Dec 24, 2020 | 30.48 | 30.49 | 29.92 | 30.45 | 202,002 | +0.14(+0.46%) |
Dec 23, 2020 | 30.11 | 30.65 | 30.11 | 30.31 | 605,281 | +0.30(+1.01%) |
Dec 22, 2020 | 29.79 | 30.14 | 29.64 | 30.01 | 757,274 | +0.17(+0.58%) |
Dec 21, 2020 | 30.44 | 30.72 | 29.45 | 29.83 | 1,002,676 | -1.08(-3.49%) |
Dec 18, 2020 | 31.45 | 31.68 | 30.81 | 30.91 | 3,126,384 | -0.39(-1.25%) |
Dec 17, 2020 | 31.08 | 31.49 | 31.08 | 31.30 | 1,033,740 | +0.25(+0.81%) |
Dec 16, 2020 | 31.72 | 31.72 | 31.03 | 31.05 | 1,282,754 | -0.57(-1.79%) |
Dec 15, 2020 | 30.55 | 31.71 | 30.34 | 31.62 | 1,003,229 | +1.19(+3.92%) |
Dec 14, 2020 | 30.92 | 31.28 | 30.41 | 30.43 | 905,370 | -0.05(-0.17%) |
Dec 11, 2020 | 30.31 | 30.79 | 30.31 | 30.48 | 858,907 | -0.07(-0.23%) |
Dec 10, 2020 | 30.31 | 30.59 | 30.12 | 30.55 | 855,644 | +0.16(+0.54%) |
Dec 09, 2020 | 30.75 | 30.99 | 30.26 | 30.38 | 790,090 | -0.22(-0.70%) |
Dec 08, 2020 | 30.30 | 30.79 | 30.21 | 30.60 | 1,011,111 | +0.03(+0.08%) |
Dec 07, 2020 | 30.91 | 31.13 | 30.44 | 30.57 | 1,217,862 | -0.48(-1.55%) |
Dec 04, 2020 | 31.02 | 31.24 | 30.72 | 31.05 | 1,496,619 | +0.34(+1.09%) |
Dec 03, 2020 | 31.12 | 31.31 | 30.62 | 30.72 | 730,714 | -0.41(-1.30%) |
Dec 02, 2020 | 31.02 | 31.13 | 30.42 | 31.12 | 1,083,830 | -0.01(-0.03%) |
Dec 01, 2020 | 30.90 | 31.40 | 30.76 | 31.13 | 1,276,671 | +0.56(+1.83%) |
Nov 30, 2020 | 31.74 | 31.89 | 30.57 | 30.57 | 2,874,207 | -1.45(-4.52%) |
Nov 27, 2020 | 32.29 | 32.34 | 31.68 | 32.02 | 601,734 | -0.41(-1.28%) |
Nov 25, 2020 | 32.83 | 32.83 | 32.26 | 32.43 | 1,218,904 | -0.36(-1.10%) |
Nov 24, 2020 | 31.88 | 33.04 | 31.71 | 32.80 | 1,097,611 | +1.31(+4.16%) |
Nov 23, 2020 | 31.06 | 31.78 | 30.86 | 31.49 | 922,914 | +0.57(+1.84%) |
Nov 20, 2020 | 30.91 | 31.10 | 30.58 | 30.92 | 1,072,793 | -0.14(-0.44%) |
Nov 19, 2020 | 30.98 | 32.02 | 30.68 | 31.05 | 1,589,594 | +0.51(+1.66%) |
Nov 18, 2020 | 31.54 | 31.55 | 30.53 | 30.55 | 1,136,709 | -0.70(-2.23%) |
Nov 17, 2020 | 31.53 | 31.53 | 30.71 | 31.24 | 1,377,834 | -0.46(-1.44%) |
Nov 16, 2020 | 32.04 | 32.16 | 31.45 | 31.70 | 1,208,791 | +0.31(+0.99%) |
Nov 13, 2020 | 30.69 | 31.65 | 30.69 | 31.39 | 629,935 | +0.82(+2.68%) |
Nov 12, 2020 | 31.24 | 31.28 | 30.30 | 30.57 | 832,863 | -0.97(-3.09%) |
Nov 11, 2020 | 31.97 | 32.07 | 31.24 | 31.55 | 1,132,864 | -0.47(-1.45%) |
Nov 10, 2020 | 29.87 | 32.06 | 29.76 | 32.01 | 1,767,218 | +2.40(+8.12%) |
Nov 09, 2020 | 29.69 | 30.22 | 29.00 | 29.61 | 1,373,930 | +1.76(+6.31%) |
Nov 06, 2020 | 28.82 | 28.98 | 27.74 | 27.85 | 821,887 | -0.82(-2.86%) |
Nov 05, 2020 | 28.53 | 29.11 | 28.39 | 28.67 | 692,773 | +0.27(+0.94%) |
Nov 04, 2020 | 28.89 | 29.30 | 28.39 | 28.40 | 704,123 | -0.73(-2.51%) |
Nov 03, 2020 | 28.93 | 29.29 | 28.69 | 29.13 | 933,913 | +0.48(+1.68%) |
Nov 02, 2020 | 28.22 | 28.81 | 27.96 | 28.65 | 1,057,411 | +0.78(+2.81%) |
Oct 30, 2020 | 27.74 | 27.95 | 27.44 | 27.87 | 2,342,529 | -0.03(-0.09%) |
Oct 29, 2020 | 28.17 | 28.22 | 27.44 | 27.89 | 1,725,595 | -0.50(-1.76%) |
Oct 28, 2020 | 29.04 | 29.20 | 28.07 | 28.39 | 1,714,255 | -1.29(-4.35%) |
Oct 27, 2020 | 30.27 | 30.38 | 29.54 | 29.68 | 1,128,210 | -0.66(-2.19%) |
Oct 26, 2020 | 30.55 | 30.55 | 30.01 | 30.35 | 611,033 | -0.55(-1.78%) |
Oct 23, 2020 | 30.97 | 31.15 | 30.62 | 30.90 | 793,105 | +0.15(+0.48%) |
Oct 22, 2020 | 30.02 | 30.77 | 29.74 | 30.75 | 876,256 | +0.78(+2.62%) |
Oct 21, 2020 | 29.56 | 30.35 | 29.50 | 29.97 | 1,083,397 | +0.31(+1.05%) |
Oct 20, 2020 | 29.23 | 29.86 | 29.11 | 29.66 | 1,020,139 | +0.66(+2.29%) |
Oct 19, 2020 | 29.76 | 29.76 | 28.93 | 29.00 | 725,839 | -0.64(-2.15%) |
Oct 16, 2020 | 29.48 | 29.77 | 29.09 | 29.63 | 664,171 | +0.13(+0.44%) |
Oct 15, 2020 | 29.18 | 29.58 | 28.87 | 29.50 | 887,112 | -0.01(-0.03%) |
Oct 14, 2020 | 29.81 | 30.18 | 29.43 | 29.51 | 713,078 | -0.22(-0.72%) |
Oct 13, 2020 | 29.87 | 30.12 | 29.57 | 29.73 | 978,696 | -0.34(-1.15%) |
Oct 12, 2020 | 29.96 | 30.19 | 29.80 | 30.07 | 650,274 | +0.05(+0.17%) |
Oct 09, 2020 | 30.45 | 30.62 | 29.75 | 30.02 | 956,740 | -0.29(-0.97%) |
Oct 08, 2020 | 29.56 | 30.32 | 29.40 | 30.31 | 920,185 | +0.93(+3.17%) |
Oct 07, 2020 | 29.51 | 29.68 | 28.94 | 29.38 | 871,191 | +0.03(+0.09%) |
Oct 06, 2020 | 29.10 | 29.99 | 28.99 | 29.36 | 1,195,320 | +0.49(+1.70%) |
Oct 05, 2020 | 29.12 | 29.28 | 28.82 | 28.87 | 865,962 | +0.09(+0.33%) |
Oct 02, 2020 | 27.63 | 28.85 | 27.55 | 28.77 | 861,345 | +0.65(+2.30%) |