Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.03 | 35.03 | 35.03 | 448,890 | -0.54(-1.52%) | |
Dec 30, 2020 | 37.00 | 37.40 | 35.18 | 35.57 | 448,890 | -1.07(-2.92%) |
Dec 29, 2020 | 39.50 | 39.69 | 35.81 | 36.64 | 529,093 | -2.70(-6.86%) |
Dec 28, 2020 | 38.37 | 39.96 | 38.17 | 39.34 | 615,447 | +1.54(+4.07%) |
Dec 24, 2020 | 37.29 | 38.19 | 36.91 | 37.80 | 150,400 | +0.57(+1.53%) |
Dec 23, 2020 | 36.96 | 37.62 | 36.50 | 37.23 | 602,331 | +0.28(+0.76%) |
Dec 22, 2020 | 35.85 | 37.44 | 35.80 | 36.95 | 257,597 | +1.42(+4.00%) |
Dec 21, 2020 | 35.34 | 36.35 | 35.07 | 35.53 | 480,979 | -0.29(-0.81%) |
Dec 18, 2020 | 35.24 | 36.47 | 35.00 | 35.82 | 1,302,400 | +0.72(+2.05%) |
Dec 17, 2020 | 34.70 | 35.49 | 33.60 | 35.10 | 343,499 | +0.42(+1.21%) |
Dec 16, 2020 | 33.50 | 34.91 | 33.50 | 34.68 | 559,791 | +1.27(+3.80%) |
Dec 15, 2020 | 31.24 | 33.50 | 31.03 | 33.41 | 529,283 | +2.42(+7.81%) |
Dec 14, 2020 | 31.09 | 31.53 | 30.47 | 30.99 | 451,484 | +0.21(+0.68%) |
Dec 11, 2020 | 31.07 | 31.13 | 30.12 | 30.78 | 278,400 | -0.44(-1.41%) |
Dec 10, 2020 | 31.30 | 31.64 | 30.87 | 31.22 | 149,293 | -0.31(-0.98%) |
Dec 09, 2020 | 32.14 | 32.30 | 30.05 | 31.53 | 483,281 | -0.41(-1.28%) |
Dec 08, 2020 | 32.10 | 32.74 | 31.54 | 31.94 | 448,948 | -0.40(-1.24%) |
Dec 07, 2020 | 31.40 | 32.43 | 30.24 | 32.34 | 479,968 | +0.88(+2.80%) |
Dec 04, 2020 | 32.50 | 32.64 | 31.10 | 31.46 | 391,500 | -0.99(-3.05%) |
Dec 03, 2020 | 31.94 | 32.83 | 31.94 | 32.45 | 200,960 | +0.51(+1.60%) |
Dec 02, 2020 | 32.87 | 32.87 | 31.55 | 31.94 | 311,642 | -1.02(-3.09%) |
Dec 01, 2020 | 33.08 | 33.56 | 31.93 | 32.96 | 320,915 | +0.12(+0.37%) |
Nov 30, 2020 | 34.23 | 34.39 | 32.13 | 32.84 | 404,650 | -1.01(-2.98%) |
Nov 27, 2020 | 33.65 | 34.40 | 33.04 | 33.85 | 135,800 | +0.21(+0.62%) |
Nov 25, 2020 | 33.97 | 34.15 | 32.64 | 33.64 | 269,400 | -0.33(-0.97%) |
Nov 24, 2020 | 34.34 | 35.22 | 33.45 | 33.97 | 395,513 | +0.20(+0.59%) |
Nov 23, 2020 | 32.88 | 34.15 | 32.65 | 33.77 | 419,015 | +1.24(+3.81%) |
Nov 20, 2020 | 33.55 | 33.82 | 31.43 | 32.53 | 572,700 | -1.01(-3.01%) |
Nov 19, 2020 | 33.26 | 33.92 | 32.30 | 33.54 | 274,237 | +0.40(+1.21%) |
Nov 18, 2020 | 31.77 | 35.19 | 31.36 | 33.14 | 1,141,183 | +1.27(+3.98%) |
Nov 17, 2020 | 31.00 | 32.10 | 30.56 | 31.87 | 230,789 | +0.57(+1.82%) |
Nov 16, 2020 | 31.00 | 31.55 | 30.27 | 31.30 | 270,898 | +0.00(+0.00%) |
Nov 13, 2020 | 30.34 | 31.37 | 30.34 | 31.30 | 219,000 | +1.23(+4.09%) |
Nov 12, 2020 | 30.55 | 30.97 | 29.45 | 30.07 | 259,278 | -0.75(-2.43%) |
Nov 11, 2020 | 29.25 | 30.85 | 28.53 | 30.82 | 227,378 | +1.79(+6.17%) |
Nov 10, 2020 | 28.00 | 30.06 | 27.72 | 29.03 | 442,792 | +1.30(+4.69%) |
Nov 09, 2020 | 33.38 | 33.70 | 27.51 | 27.73 | 956,377 | -5.29(-16.02%) |
Nov 06, 2020 | 33.53 | 33.70 | 32.36 | 33.02 | 243,900 | -0.41(-1.23%) |
Nov 05, 2020 | 32.10 | 33.80 | 32.03 | 33.43 | 308,633 | +1.73(+5.46%) |
Nov 04, 2020 | 31.38 | 32.50 | 30.27 | 31.70 | 276,486 | -0.33(-1.03%) |
Nov 03, 2020 | 29.99 | 32.24 | 29.99 | 32.03 | 250,261 | +2.37(+7.99%) |
Nov 02, 2020 | 30.26 | 30.92 | 29.12 | 29.66 | 295,731 | -0.32(-1.07%) |
Oct 30, 2020 | 29.75 | 30.39 | 29.05 | 29.98 | 402,400 | +0.02(+0.07%) |
Oct 29, 2020 | 31.00 | 31.44 | 29.52 | 29.96 | 464,565 | -0.29(-0.96%) |
Oct 28, 2020 | 26.73 | 31.63 | 26.50 | 30.25 | 801,103 | +3.32(+12.33%) |
Oct 27, 2020 | 27.25 | 27.55 | 26.71 | 26.93 | 299,116 | -0.20(-0.74%) |
Oct 26, 2020 | 27.62 | 27.82 | 26.31 | 27.13 | 252,854 | -0.95(-3.38%) |
Oct 23, 2020 | 27.95 | 28.10 | 27.18 | 28.08 | 142,900 | +0.18(+0.65%) |
Oct 22, 2020 | 29.40 | 29.55 | 27.67 | 27.90 | 385,961 | -1.60(-5.42%) |
Oct 21, 2020 | 30.66 | 30.91 | 29.49 | 29.50 | 364,304 | -0.89(-2.93%) |
Oct 20, 2020 | 29.64 | 30.44 | 29.42 | 30.39 | 245,124 | +1.00(+3.40%) |
Oct 19, 2020 | 29.29 | 29.86 | 28.82 | 29.39 | 240,091 | +0.15(+0.51%) |
Oct 16, 2020 | 29.13 | 29.41 | 28.66 | 29.24 | 207,100 | +0.16(+0.55%) |
Oct 15, 2020 | 28.14 | 29.16 | 27.56 | 29.08 | 307,484 | +1.17(+4.19%) |
Oct 14, 2020 | 28.75 | 29.12 | 27.57 | 27.91 | 253,076 | -0.62(-2.17%) |
Oct 13, 2020 | 26.67 | 28.70 | 26.35 | 28.53 | 286,969 | +1.93(+7.26%) |
Oct 12, 2020 | 26.10 | 26.62 | 25.73 | 26.60 | 227,633 | +0.84(+3.26%) |
Oct 09, 2020 | 26.08 | 26.10 | 25.54 | 25.76 | 231,700 | -0.10(-0.39%) |
Oct 08, 2020 | 26.58 | 26.63 | 25.63 | 25.86 | 257,718 | -0.39(-1.49%) |
Oct 07, 2020 | 27.00 | 27.47 | 26.10 | 26.25 | 428,316 | -0.41(-1.54%) |
Oct 06, 2020 | 26.99 | 27.81 | 26.27 | 26.66 | 475,857 | -0.12(-0.45%) |
Oct 05, 2020 | 26.35 | 26.98 | 26.18 | 26.78 | 436,633 | +0.72(+2.76%) |
Oct 02, 2020 | 25.81 | 26.55 | 25.55 | 26.06 | 357,600 | -0.40(-1.51%) |