Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.77 | 30.77 | 30.77 | 5,449 | +0.05(+0.16%) | |
Dec 30, 2020 | 31.25 | 31.25 | 30.63 | 30.72 | 5,449 | -0.64(-2.04%) |
Dec 29, 2020 | 30.34 | 31.48 | 30.24 | 31.36 | 50,456 | +0.84(+2.75%) |
Dec 28, 2020 | 30.92 | 30.92 | 30.38 | 30.52 | 3,487 | -0.44(-1.42%) |
Dec 24, 2020 | 30.82 | 30.96 | 30.53 | 30.96 | 6,800 | +0.07(+0.24%) |
Dec 23, 2020 | 31.32 | 31.47 | 30.78 | 30.89 | 20,056 | -0.76(-2.42%) |
Dec 22, 2020 | 31.81 | 31.81 | 31.46 | 31.65 | 23,671 | +0.07(+0.22%) |
Dec 21, 2020 | 33.04 | 33.04 | 31.58 | 31.58 | 63,613 | +0.53(+1.71%) |
Dec 18, 2020 | 30.93 | 31.39 | 30.85 | 31.05 | 19,300 | +0.39(+1.27%) |
Dec 17, 2020 | 30.99 | 31.10 | 30.66 | 30.66 | 59,053 | -0.14(-0.45%) |
Dec 16, 2020 | 31.50 | 31.50 | 30.80 | 30.80 | 16,865 | -0.58(-1.85%) |
Dec 15, 2020 | 31.47 | 31.55 | 31.18 | 31.38 | 33,620 | -0.13(-0.42%) |
Dec 14, 2020 | 31.08 | 31.51 | 30.88 | 31.51 | 5,662 | +0.08(+0.26%) |
Dec 11, 2020 | 30.95 | 31.65 | 30.95 | 31.43 | 34,000 | +0.74(+2.41%) |
Dec 10, 2020 | 30.73 | 30.78 | 30.35 | 30.69 | 6,339 | +0.22(+0.72%) |
Dec 09, 2020 | 29.77 | 30.54 | 29.77 | 30.47 | 4,974 | +0.52(+1.72%) |
Dec 08, 2020 | 30.53 | 30.54 | 29.90 | 29.95 | 15,197 | -0.26(-0.84%) |
Dec 07, 2020 | 30.57 | 30.57 | 30.18 | 30.21 | 7,894 | +0.17(+0.57%) |
Dec 04, 2020 | 30.00 | 30.11 | 30.00 | 30.04 | 5,300 | -0.20(-0.64%) |
Dec 03, 2020 | 29.89 | 30.23 | 29.89 | 30.23 | 6,970 | +0.08(+0.25%) |
Dec 02, 2020 | 30.28 | 30.28 | 29.75 | 30.16 | 8,997 | +0.06(+0.19%) |
Dec 01, 2020 | 30.03 | 30.20 | 29.65 | 30.10 | 64,773 | +0.06(+0.20%) |
Nov 30, 2020 | 30.44 | 30.82 | 30.01 | 30.04 | 78,690 | -0.22(-0.73%) |
Nov 27, 2020 | 30.10 | 30.34 | 29.87 | 30.26 | 47,900 | +0.02(+0.07%) |
Nov 25, 2020 | 30.66 | 30.66 | 30.24 | 30.24 | 46,600 | -0.47(-1.53%) |
Nov 24, 2020 | 30.38 | 30.75 | 30.38 | 30.71 | 86,528 | -0.02(-0.07%) |
Nov 23, 2020 | 30.92 | 30.93 | 30.39 | 30.73 | 128,815 | -0.25(-0.81%) |
Nov 20, 2020 | 30.82 | 30.98 | 30.41 | 30.98 | 42,500 | +0.06(+0.19%) |
Nov 19, 2020 | 31.01 | 31.10 | 30.66 | 30.92 | 21,359 | -0.23(-0.74%) |
Nov 18, 2020 | 30.20 | 31.15 | 30.20 | 31.15 | 13,071 | +0.87(+2.87%) |
Nov 17, 2020 | 30.80 | 30.96 | 30.23 | 30.28 | 9,936 | -0.28(-0.92%) |
Nov 16, 2020 | 30.04 | 30.56 | 30.04 | 30.56 | 11,351 | +0.45(+1.49%) |
Nov 13, 2020 | 30.54 | 30.58 | 30.08 | 30.11 | 12,700 | -1.14(-3.65%) |
Nov 12, 2020 | 30.24 | 31.25 | 30.06 | 31.25 | 14,806 | +1.05(+3.48%) |
Nov 11, 2020 | 29.96 | 30.42 | 29.93 | 30.20 | 23,564 | -0.18(-0.59%) |
Nov 10, 2020 | 30.04 | 30.61 | 29.89 | 30.38 | 30,988 | +0.28(+0.93%) |
Nov 09, 2020 | 30.16 | 30.38 | 29.28 | 30.10 | 100,878 | -1.85(-5.79%) |
Nov 06, 2020 | 32.46 | 32.46 | 31.52 | 31.95 | 26,700 | -0.46(-1.42%) |
Nov 05, 2020 | 31.88 | 32.44 | 31.88 | 32.41 | 15,905 | -0.04(-0.12%) |
Nov 04, 2020 | 32.36 | 32.45 | 31.43 | 32.45 | 66,650 | -0.68(-2.05%) |
Nov 03, 2020 | 33.55 | 33.55 | 33.04 | 33.13 | 18,455 | -0.86(-2.53%) |
Nov 02, 2020 | 33.94 | 34.13 | 33.61 | 33.99 | 32,188 | -0.87(-2.50%) |
Oct 30, 2020 | 34.71 | 35.16 | 34.66 | 34.86 | 26,500 | +0.64(+1.87%) |
Oct 29, 2020 | 35.47 | 35.47 | 33.84 | 34.22 | 18,292 | -1.37(-3.85%) |
Oct 28, 2020 | 34.95 | 36.10 | 34.82 | 35.59 | 59,734 | +1.89(+5.62%) |
Oct 27, 2020 | 33.57 | 33.86 | 33.52 | 33.70 | 9,871 | +0.02(+0.05%) |
Oct 26, 2020 | 32.59 | 34.02 | 32.50 | 33.68 | 16,296 | +1.37(+4.23%) |
Oct 23, 2020 | 32.00 | 32.40 | 32.00 | 32.31 | 6,800 | +0.01(+0.04%) |
Oct 22, 2020 | 32.61 | 32.61 | 32.12 | 32.30 | 9,944 | -0.18(-0.55%) |
Oct 21, 2020 | 32.91 | 33.04 | 32.36 | 32.48 | 7,824 | -0.49(-1.49%) |
Oct 20, 2020 | 33.13 | 33.13 | 32.47 | 32.97 | 13,020 | -0.30(-0.91%) |
Oct 19, 2020 | 32.35 | 33.35 | 32.35 | 33.27 | 16,603 | +0.84(+2.58%) |
Oct 16, 2020 | 32.22 | 32.44 | 31.86 | 32.44 | 5,300 | +0.22(+0.67%) |
Oct 15, 2020 | 32.65 | 32.82 | 32.22 | 32.22 | 15,859 | +0.05(+0.17%) |
Oct 14, 2020 | 32.52 | 32.52 | 31.84 | 32.17 | 19,476 | -0.16(-0.51%) |
Oct 13, 2020 | 32.53 | 32.76 | 32.22 | 32.33 | 18,359 | +0.03(+0.09%) |
Oct 12, 2020 | 32.18 | 32.51 | 32.10 | 32.30 | 22,877 | -0.31(-0.95%) |
Oct 09, 2020 | 33.08 | 33.08 | 32.47 | 32.61 | 12,300 | -0.94(-2.80%) |
Oct 08, 2020 | 33.87 | 34.10 | 33.54 | 33.55 | 3,668 | -0.34(-1.00%) |
Oct 07, 2020 | 34.15 | 34.15 | 33.73 | 33.89 | 12,311 | -0.23(-0.67%) |
Oct 06, 2020 | 34.03 | 34.53 | 33.77 | 34.12 | 14,687 | -0.01(-0.03%) |
Oct 05, 2020 | 34.96 | 34.96 | 34.12 | 34.13 | 12,724 | -0.84(-2.40%) |
Oct 02, 2020 | 35.22 | 35.22 | 34.65 | 34.97 | 8,300 | +0.55(+1.59%) |