Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.51 | 38.51 | 38.51 | 22,198 | -0.25(-0.65%) | |
Dec 30, 2020 | 38.20 | 38.91 | 38.20 | 38.76 | 22,198 | +0.57(+1.49%) |
Dec 29, 2020 | 38.27 | 38.46 | 37.97 | 38.19 | 237,112 | +0.16(+0.43%) |
Dec 28, 2020 | 38.78 | 38.88 | 37.99 | 38.03 | 33,588 | -0.28(-0.74%) |
Dec 24, 2020 | 38.48 | 38.48 | 38.21 | 38.31 | 7,764 | +0.03(+0.09%) |
Dec 23, 2020 | 38.13 | 38.52 | 38.13 | 38.28 | 24,283 | +0.51(+1.35%) |
Dec 22, 2020 | 38.13 | 38.13 | 37.57 | 37.77 | 68,057 | -0.47(-1.24%) |
Dec 21, 2020 | 37.38 | 38.31 | 37.14 | 38.24 | 75,817 | -0.11(-0.29%) |
Dec 18, 2020 | 38.84 | 38.88 | 38.23 | 38.35 | 43,566 | -0.47(-1.20%) |
Dec 17, 2020 | 38.83 | 38.99 | 38.65 | 38.82 | 37,546 | +0.28(+0.73%) |
Dec 16, 2020 | 38.66 | 38.72 | 38.16 | 38.54 | 69,714 | -0.07(-0.18%) |
Dec 15, 2020 | 37.98 | 38.66 | 37.74 | 38.61 | 46,552 | +1.17(+3.12%) |
Dec 14, 2020 | 38.37 | 38.37 | 37.33 | 37.44 | 110,524 | -0.58(-1.52%) |
Dec 11, 2020 | 38.28 | 38.28 | 37.55 | 38.01 | 99,648 | -0.56(-1.45%) |
Dec 10, 2020 | 37.40 | 38.60 | 37.10 | 38.57 | 51,369 | +1.36(+3.64%) |
Dec 09, 2020 | 37.77 | 38.11 | 36.89 | 37.22 | 240,949 | -0.41(-1.08%) |
Dec 08, 2020 | 37.14 | 37.62 | 36.89 | 37.62 | 42,197 | +0.36(+0.95%) |
Dec 07, 2020 | 37.11 | 37.51 | 36.93 | 37.27 | 50,053 | +0.14(+0.37%) |
Dec 04, 2020 | 36.00 | 37.13 | 36.00 | 37.13 | 35,538 | +1.68(+4.73%) |
Dec 03, 2020 | 35.73 | 35.89 | 35.34 | 35.45 | 20,670 | -0.02(-0.05%) |
Dec 02, 2020 | 35.09 | 35.51 | 34.80 | 35.47 | 13,894 | +0.32(+0.92%) |
Dec 01, 2020 | 34.47 | 35.26 | 34.47 | 35.15 | 61,247 | +1.51(+4.48%) |
Nov 30, 2020 | 34.29 | 34.29 | 33.64 | 33.64 | 25,937 | -0.70(-2.05%) |
Nov 27, 2020 | 34.31 | 34.54 | 34.30 | 34.34 | 19,244 | +0.17(+0.50%) |
Nov 25, 2020 | 34.22 | 34.25 | 33.72 | 34.18 | 16,529 | -0.19(-0.54%) |
Nov 24, 2020 | 33.02 | 34.37 | 33.02 | 34.36 | 60,833 | +1.81(+5.57%) |
Nov 23, 2020 | 32.00 | 32.58 | 32.00 | 32.55 | 57,563 | +1.02(+3.25%) |
Nov 20, 2020 | 31.61 | 31.61 | 31.41 | 31.52 | 14,286 | +0.03(+0.08%) |
Nov 19, 2020 | 31.28 | 31.59 | 31.19 | 31.50 | 14,542 | +0.14(+0.46%) |
Nov 18, 2020 | 31.88 | 32.07 | 31.30 | 31.36 | 32,708 | -0.46(-1.44%) |
Nov 17, 2020 | 31.47 | 31.91 | 31.22 | 31.81 | 32,123 | +0.25(+0.78%) |
Nov 16, 2020 | 31.10 | 31.61 | 31.02 | 31.57 | 31,207 | +1.18(+3.87%) |
Nov 13, 2020 | 29.64 | 30.43 | 29.64 | 30.39 | 14,876 | +0.91(+3.07%) |
Nov 12, 2020 | 29.79 | 29.92 | 29.32 | 29.48 | 11,623 | -0.51(-1.69%) |
Nov 11, 2020 | 30.07 | 30.07 | 29.81 | 29.99 | 11,734 | +0.02(+0.06%) |
Nov 10, 2020 | 29.91 | 30.30 | 29.91 | 29.97 | 39,181 | +0.07(+0.23%) |
Nov 09, 2020 | 30.17 | 30.85 | 29.89 | 29.91 | 80,240 | +1.09(+3.79%) |
Nov 06, 2020 | 28.90 | 29.10 | 28.78 | 28.81 | 46,636 | +0.35(+1.22%) |
Nov 05, 2020 | 27.80 | 28.66 | 27.80 | 28.47 | 15,411 | +1.30(+4.80%) |
Nov 04, 2020 | 28.13 | 28.13 | 27.16 | 27.16 | 15,045 | -1.06(-3.75%) |
Nov 03, 2020 | 28.05 | 28.32 | 28.00 | 28.22 | 16,273 | +0.65(+2.37%) |
Nov 02, 2020 | 27.43 | 27.59 | 27.28 | 27.57 | 47,499 | +0.48(+1.78%) |
Oct 30, 2020 | 26.98 | 27.26 | 26.89 | 27.09 | 12,633 | -0.11(-0.40%) |
Oct 29, 2020 | 26.44 | 27.27 | 26.26 | 27.20 | 6,971 | +0.65(+2.46%) |
Oct 28, 2020 | 27.08 | 27.08 | 26.54 | 26.54 | 56,407 | -1.15(-4.16%) |
Oct 27, 2020 | 27.83 | 27.89 | 27.70 | 27.70 | 7,702 | -0.23(-0.82%) |
Oct 26, 2020 | 28.45 | 28.45 | 27.79 | 27.92 | 17,608 | -0.73(-2.54%) |
Oct 23, 2020 | 28.49 | 28.80 | 28.43 | 28.65 | 43,921 | +0.31(+1.11%) |
Oct 22, 2020 | 27.97 | 28.36 | 27.91 | 28.34 | 23,530 | +0.37(+1.33%) |
Oct 21, 2020 | 27.81 | 28.34 | 27.81 | 27.97 | 11,271 | +0.12(+0.43%) |
Oct 20, 2020 | 27.91 | 28.20 | 27.85 | 27.85 | 10,618 | +0.14(+0.52%) |
Oct 19, 2020 | 27.95 | 28.42 | 27.70 | 27.70 | 16,638 | -0.11(-0.40%) |
Oct 16, 2020 | 27.78 | 27.97 | 27.65 | 27.81 | 27,273 | +0.08(+0.31%) |
Oct 15, 2020 | 27.18 | 27.75 | 27.18 | 27.73 | 22,083 | +0.08(+0.28%) |
Oct 14, 2020 | 27.44 | 27.75 | 27.44 | 27.65 | 10,404 | +0.18(+0.65%) |
Oct 13, 2020 | 27.53 | 27.54 | 27.23 | 27.48 | 13,175 | -0.33(-1.19%) |
Oct 12, 2020 | 27.92 | 27.92 | 27.70 | 27.81 | 19,606 | -0.12(-0.42%) |
Oct 09, 2020 | 28.34 | 28.47 | 27.70 | 27.92 | 20,543 | -0.25(-0.87%) |
Oct 08, 2020 | 27.95 | 28.19 | 27.87 | 28.17 | 19,681 | +0.30(+1.09%) |
Oct 07, 2020 | 27.52 | 27.92 | 27.51 | 27.87 | 30,266 | +0.73(+2.68%) |
Oct 06, 2020 | 27.65 | 27.81 | 27.07 | 27.14 | 19,311 | -0.44(-1.60%) |
Oct 05, 2020 | 26.89 | 27.63 | 26.89 | 27.58 | 198,310 | +0.85(+3.17%) |
Oct 02, 2020 | 26.01 | 26.84 | 26.01 | 26.73 | 18,418 | +0.35(+1.32%) |