Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.47 | 30.47 | 30.47 | 318,348 | -0.19(-0.62%) | |
Dec 30, 2020 | 30.78 | 30.85 | 30.62 | 30.66 | 318,348 | -0.05(-0.16%) |
Dec 29, 2020 | 30.91 | 30.91 | 30.70 | 30.71 | 306,652 | +0.10(+0.33%) |
Dec 28, 2020 | 30.61 | 30.68 | 30.60 | 30.61 | 307,870 | +0.24(+0.79%) |
Dec 24, 2020 | 30.32 | 30.37 | 30.29 | 30.37 | 115,200 | -0.21(-0.70%) |
Dec 23, 2020 | 30.51 | 30.64 | 30.49 | 30.59 | 228,621 | +0.19(+0.61%) |
Dec 22, 2020 | 30.30 | 30.43 | 30.26 | 30.40 | 429,262 | +0.09(+0.30%) |
Dec 21, 2020 | 30.04 | 30.33 | 29.96 | 30.31 | 507,133 | -0.33(-1.08%) |
Dec 18, 2020 | 30.78 | 30.82 | 30.62 | 30.64 | 230,100 | -0.12(-0.39%) |
Dec 17, 2020 | 30.82 | 30.83 | 30.75 | 30.76 | 409,734 | +0.04(+0.13%) |
Dec 16, 2020 | 30.62 | 30.73 | 30.58 | 30.72 | 390,657 | +0.07(+0.23%) |
Dec 15, 2020 | 30.52 | 30.65 | 30.46 | 30.65 | 820,140 | +0.25(+0.82%) |
Dec 14, 2020 | 30.51 | 30.62 | 30.40 | 30.40 | 206,910 | -0.05(-0.16%) |
Dec 11, 2020 | 30.36 | 30.46 | 30.30 | 30.45 | 442,600 | -0.07(-0.21%) |
Dec 10, 2020 | 30.43 | 30.59 | 30.38 | 30.52 | 218,438 | -0.02(-0.05%) |
Dec 09, 2020 | 30.60 | 30.61 | 30.39 | 30.53 | 616,061 | +0.06(+0.20%) |
Dec 08, 2020 | 30.30 | 30.49 | 30.26 | 30.47 | 318,303 | +0.12(+0.41%) |
Dec 07, 2020 | 30.36 | 30.43 | 30.29 | 30.34 | 411,928 | -0.21(-0.70%) |
Dec 04, 2020 | 30.44 | 30.57 | 30.43 | 30.56 | 370,600 | +0.28(+0.92%) |
Dec 03, 2020 | 30.31 | 30.39 | 30.23 | 30.28 | 682,878 | -0.07(-0.23%) |
Dec 02, 2020 | 30.28 | 30.42 | 30.28 | 30.35 | 227,780 | -0.02(-0.07%) |
Dec 01, 2020 | 30.31 | 30.41 | 30.31 | 30.37 | 674,240 | +0.51(+1.71%) |
Nov 30, 2020 | 30.24 | 30.35 | 29.86 | 29.86 | 1,039,123 | -0.64(-2.10%) |
Nov 27, 2020 | 30.36 | 30.50 | 30.36 | 30.50 | 143,000 | +0.16(+0.53%) |
Nov 25, 2020 | 30.23 | 30.42 | 30.19 | 30.34 | 180,400 | -0.10(-0.33%) |
Nov 24, 2020 | 30.30 | 30.45 | 30.30 | 30.44 | 328,341 | +0.39(+1.30%) |
Nov 23, 2020 | 30.04 | 30.16 | 29.98 | 30.05 | 580,802 | +0.01(+0.03%) |
Nov 20, 2020 | 29.90 | 30.05 | 29.90 | 30.04 | 716,800 | +0.13(+0.43%) |
Nov 19, 2020 | 29.79 | 29.92 | 29.77 | 29.91 | 153,578 | +0.17(+0.57%) |
Nov 18, 2020 | 29.93 | 29.99 | 29.74 | 29.74 | 190,360 | -0.17(-0.57%) |
Nov 17, 2020 | 29.81 | 29.99 | 29.75 | 29.91 | 198,758 | -0.10(-0.33%) |
Nov 16, 2020 | 30.02 | 30.03 | 29.85 | 30.01 | 273,989 | +0.29(+0.98%) |
Nov 13, 2020 | 29.50 | 29.74 | 29.50 | 29.72 | 257,000 | +0.36(+1.23%) |
Nov 12, 2020 | 29.51 | 29.61 | 29.30 | 29.36 | 296,014 | -0.44(-1.48%) |
Nov 11, 2020 | 29.77 | 29.84 | 29.70 | 29.80 | 609,707 | +0.30(+1.02%) |
Nov 10, 2020 | 29.45 | 29.65 | 29.43 | 29.50 | 360,023 | +0.26(+0.89%) |
Nov 09, 2020 | 29.62 | 29.62 | 29.24 | 29.24 | 702,360 | +1.05(+3.72%) |
Nov 06, 2020 | 28.26 | 28.30 | 28.17 | 28.19 | 236,600 | -0.03(-0.11%) |
Nov 05, 2020 | 28.22 | 28.29 | 28.12 | 28.22 | 324,698 | +0.42(+1.51%) |
Nov 04, 2020 | 27.64 | 28.02 | 27.56 | 27.80 | 330,194 | +0.28(+1.02%) |
Nov 03, 2020 | 27.33 | 27.60 | 27.31 | 27.52 | 319,820 | +0.57(+2.12%) |
Nov 02, 2020 | 26.91 | 26.99 | 26.81 | 26.95 | 488,323 | +0.37(+1.39%) |
Oct 30, 2020 | 26.53 | 26.61 | 26.39 | 26.58 | 990,100 | -0.10(-0.37%) |
Oct 29, 2020 | 26.54 | 26.79 | 26.43 | 26.68 | 478,125 | +0.23(+0.87%) |
Oct 28, 2020 | 26.65 | 26.73 | 26.43 | 26.45 | 812,245 | -0.70(-2.58%) |
Oct 27, 2020 | 27.30 | 27.32 | 27.11 | 27.15 | 226,253 | -0.27(-0.97%) |
Oct 26, 2020 | 27.53 | 27.58 | 27.25 | 27.41 | 472,196 | -0.41(-1.49%) |
Oct 23, 2020 | 27.84 | 27.86 | 27.72 | 27.83 | 180,900 | +0.12(+0.43%) |
Oct 22, 2020 | 27.63 | 27.76 | 27.54 | 27.71 | 158,413 | +0.09(+0.33%) |
Oct 21, 2020 | 27.77 | 27.83 | 27.60 | 27.62 | 336,659 | -0.31(-1.11%) |
Oct 20, 2020 | 27.99 | 28.07 | 27.91 | 27.93 | 321,787 | +0.07(+0.25%) |
Oct 19, 2020 | 28.04 | 28.07 | 27.80 | 27.86 | 396,641 | -0.13(-0.46%) |
Oct 16, 2020 | 27.93 | 28.10 | 27.93 | 27.99 | 485,500 | +0.11(+0.39%) |
Oct 15, 2020 | 27.67 | 27.92 | 27.67 | 27.88 | 302,165 | -0.19(-0.68%) |
Oct 14, 2020 | 28.21 | 28.26 | 28.07 | 28.07 | 192,198 | -0.12(-0.43%) |
Oct 13, 2020 | 28.22 | 28.27 | 28.16 | 28.19 | 143,483 | -0.18(-0.63%) |
Oct 12, 2020 | 28.33 | 28.41 | 28.27 | 28.37 | 132,607 | +0.14(+0.50%) |
Oct 09, 2020 | 28.21 | 28.27 | 28.18 | 28.23 | 464,100 | +0.07(+0.25%) |
Oct 08, 2020 | 28.11 | 28.19 | 28.11 | 28.16 | 246,070 | +0.18(+0.64%) |
Oct 07, 2020 | 27.94 | 28.02 | 27.92 | 27.98 | 263,548 | +0.25(+0.90%) |
Oct 06, 2020 | 27.98 | 28.02 | 27.71 | 27.73 | 493,325 | -0.25(-0.89%) |
Oct 05, 2020 | 27.78 | 27.98 | 27.78 | 27.98 | 170,034 | +0.35(+1.27%) |
Oct 02, 2020 | 27.35 | 27.68 | 27.35 | 27.63 | 378,900 | -0.03(-0.11%) |