Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.59 | 29.59 | 29.59 | 346,635 | +0.48(+1.65%) | |
Dec 30, 2020 | 28.93 | 29.35 | 28.92 | 29.11 | 346,635 | +0.11(+0.39%) |
Dec 29, 2020 | 29.84 | 29.84 | 28.95 | 29.00 | 503,923 | -0.73(-2.47%) |
Dec 28, 2020 | 29.76 | 30.48 | 29.70 | 29.73 | 676,892 | -0.08(-0.28%) |
Dec 24, 2020 | 29.61 | 29.84 | 28.99 | 29.82 | 278,907 | +0.21(+0.70%) |
Dec 23, 2020 | 28.92 | 30.03 | 28.92 | 29.61 | 578,518 | +1.05(+3.69%) |
Dec 22, 2020 | 28.60 | 28.93 | 28.28 | 28.56 | 773,444 | -0.04(-0.13%) |
Dec 21, 2020 | 28.63 | 28.80 | 28.01 | 28.60 | 739,335 | -0.15(-0.52%) |
Dec 18, 2020 | 29.12 | 29.52 | 28.34 | 28.75 | 1,283,761 | -0.59(-2.02%) |
Dec 17, 2020 | 29.86 | 30.02 | 29.14 | 29.34 | 877,202 | -0.53(-1.76%) |
Dec 16, 2020 | 30.17 | 30.35 | 29.74 | 29.86 | 631,357 | -0.24(-0.81%) |
Dec 15, 2020 | 29.44 | 30.24 | 29.44 | 30.11 | 689,707 | +1.04(+3.59%) |
Dec 14, 2020 | 30.16 | 30.30 | 29.03 | 29.07 | 650,399 | -0.58(-1.97%) |
Dec 11, 2020 | 29.83 | 30.21 | 29.32 | 29.65 | 385,426 | -0.73(-2.41%) |
Dec 10, 2020 | 29.69 | 30.44 | 29.55 | 30.38 | 589,699 | +0.38(+1.25%) |
Dec 09, 2020 | 28.59 | 30.19 | 28.56 | 30.01 | 1,551,287 | +1.79(+6.33%) |
Dec 08, 2020 | 27.96 | 28.54 | 27.94 | 28.22 | 875,302 | -0.11(-0.40%) |
Dec 07, 2020 | 28.85 | 28.85 | 28.06 | 28.33 | 640,295 | -0.78(-2.68%) |
Dec 04, 2020 | 29.22 | 29.52 | 28.87 | 29.11 | 716,901 | +0.30(+1.04%) |
Dec 03, 2020 | 28.91 | 29.21 | 28.65 | 28.81 | 440,494 | -0.21(-0.71%) |
Dec 02, 2020 | 29.04 | 29.45 | 28.84 | 29.02 | 592,983 | -0.12(-0.42%) |
Dec 01, 2020 | 29.18 | 29.66 | 28.93 | 29.14 | 569,890 | +0.83(+2.92%) |
Nov 30, 2020 | 29.57 | 29.91 | 28.20 | 28.31 | 673,867 | -1.51(-5.07%) |
Nov 27, 2020 | 30.27 | 30.55 | 29.64 | 29.83 | 256,560 | -0.57(-1.89%) |
Nov 25, 2020 | 31.11 | 31.19 | 30.12 | 30.40 | 345,415 | -0.93(-2.97%) |
Nov 24, 2020 | 31.11 | 31.58 | 30.85 | 31.33 | 581,615 | +0.89(+2.93%) |
Nov 23, 2020 | 30.16 | 30.58 | 30.13 | 30.44 | 495,937 | +0.71(+2.40%) |
Nov 20, 2020 | 29.36 | 29.94 | 29.19 | 29.72 | 549,301 | +0.16(+0.54%) |
Nov 19, 2020 | 29.40 | 29.70 | 28.79 | 29.56 | 746,245 | -0.10(-0.35%) |
Nov 18, 2020 | 29.77 | 30.85 | 29.64 | 29.67 | 1,121,148 | +0.03(+0.10%) |
Nov 17, 2020 | 29.71 | 29.86 | 28.84 | 29.64 | 943,271 | -0.51(-1.68%) |
Nov 16, 2020 | 29.49 | 30.31 | 29.26 | 30.15 | 1,094,885 | +1.42(+4.94%) |
Nov 13, 2020 | 27.32 | 28.90 | 27.32 | 28.73 | 614,616 | +1.75(+6.47%) |
Nov 12, 2020 | 27.65 | 27.74 | 26.62 | 26.98 | 1,330,194 | -1.04(-3.70%) |
Nov 11, 2020 | 28.83 | 28.87 | 27.60 | 28.02 | 641,578 | -0.63(-2.18%) |
Nov 10, 2020 | 28.70 | 29.13 | 28.49 | 28.64 | 809,540 | +0.16(+0.56%) |
Nov 09, 2020 | 26.71 | 29.23 | 26.71 | 28.48 | 2,372,724 | +3.70(+14.92%) |
Nov 06, 2020 | 25.18 | 25.92 | 24.22 | 24.79 | 1,157,384 | -0.22(-0.90%) |
Nov 05, 2020 | 24.71 | 25.40 | 24.64 | 25.01 | 986,074 | +0.43(+1.75%) |
Nov 04, 2020 | 25.72 | 25.72 | 24.51 | 24.58 | 1,007,284 | -1.65(-6.30%) |
Nov 03, 2020 | 25.55 | 26.39 | 25.36 | 26.23 | 756,379 | +1.34(+5.40%) |
Nov 02, 2020 | 24.28 | 25.09 | 24.09 | 24.89 | 725,705 | +1.05(+4.39%) |
Oct 30, 2020 | 23.96 | 24.23 | 23.58 | 23.84 | 855,751 | -0.19(-0.78%) |
Oct 29, 2020 | 22.59 | 24.04 | 22.43 | 24.03 | 1,273,411 | +1.22(+5.36%) |
Oct 28, 2020 | 23.14 | 23.37 | 22.64 | 22.81 | 780,952 | -0.94(-3.97%) |
Oct 27, 2020 | 25.71 | 25.71 | 23.73 | 23.75 | 945,999 | -2.24(-8.62%) |
Oct 26, 2020 | 26.10 | 26.29 | 25.73 | 25.99 | 1,048,856 | -0.50(-1.87%) |
Oct 23, 2020 | 26.34 | 26.54 | 25.95 | 26.49 | 615,258 | +0.38(+1.47%) |
Oct 22, 2020 | 25.06 | 26.13 | 25.04 | 26.10 | 1,288,830 | +0.94(+3.75%) |
Oct 21, 2020 | 24.83 | 25.21 | 24.72 | 25.16 | 561,527 | +0.42(+1.70%) |
Oct 20, 2020 | 24.79 | 24.97 | 24.31 | 24.74 | 1,306,758 | +0.20(+0.80%) |
Oct 19, 2020 | 25.19 | 25.31 | 24.44 | 24.54 | 993,628 | -0.43(-1.72%) |
Oct 16, 2020 | 25.46 | 25.52 | 24.91 | 24.97 | 1,183,617 | -0.36(-1.44%) |
Oct 15, 2020 | 24.73 | 25.40 | 24.70 | 25.34 | 1,459,003 | +0.11(+0.44%) |
Oct 14, 2020 | 25.91 | 26.10 | 25.21 | 25.23 | 1,165,258 | -0.78(-3.02%) |
Oct 13, 2020 | 26.41 | 26.62 | 25.83 | 26.01 | 1,256,135 | -0.54(-2.04%) |
Oct 12, 2020 | 26.05 | 26.67 | 25.81 | 26.55 | 1,415,997 | +0.35(+1.35%) |
Oct 09, 2020 | 26.57 | 26.85 | 25.98 | 26.20 | 2,072,134 | -0.41(-1.54%) |
Oct 08, 2020 | 27.27 | 27.39 | 26.14 | 26.61 | 1,943,846 | -0.34(-1.25%) |
Oct 07, 2020 | 26.42 | 27.37 | 26.19 | 26.94 | 3,571,892 | +0.66(+2.52%) |
Oct 06, 2020 | 25.99 | 27.57 | 25.54 | 26.28 | 19,853,838 | +0.49(+1.88%) |
Oct 05, 2020 | 23.84 | 26.02 | 23.84 | 25.79 | 3,641,580 | +1.94(+8.14%) |
Oct 02, 2020 | 22.54 | 24.07 | 22.40 | 23.85 | 5,297,691 | +3.36(+16.41%) |