Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.80 | 29.80 | 29.80 | 1,711,943 | +0.25(+0.85%) | |
Dec 30, 2020 | 28.94 | 30.37 | 28.94 | 29.55 | 1,711,943 | +0.69(+2.39%) |
Dec 29, 2020 | 28.40 | 29.95 | 28.04 | 28.86 | 1,475,615 | -0.35(-1.20%) |
Dec 28, 2020 | 29.30 | 29.81 | 28.72 | 29.21 | 1,200,557 | +0.05(+0.17%) |
Dec 24, 2020 | 28.66 | 29.38 | 28.34 | 29.16 | 700,200 | +0.49(+1.71%) |
Dec 23, 2020 | 28.67 | 29.10 | 28.37 | 28.67 | 724,289 | +0.21(+0.74%) |
Dec 22, 2020 | 28.82 | 28.82 | 28.07 | 28.46 | 892,509 | -0.36(-1.25%) |
Dec 21, 2020 | 28.15 | 28.86 | 28.02 | 28.82 | 993,520 | +0.03(+0.10%) |
Dec 18, 2020 | 29.66 | 29.79 | 28.64 | 28.79 | 2,155,500 | -0.63(-2.14%) |
Dec 17, 2020 | 30.20 | 30.56 | 29.14 | 29.42 | 1,276,490 | -0.47(-1.57%) |
Dec 16, 2020 | 30.74 | 30.79 | 29.43 | 29.89 | 1,099,254 | -0.64(-2.10%) |
Dec 15, 2020 | 30.79 | 30.91 | 30.08 | 30.53 | 961,258 | +0.30(+0.99%) |
Dec 14, 2020 | 30.80 | 30.80 | 29.89 | 30.23 | 753,212 | -0.06(-0.20%) |
Dec 11, 2020 | 30.25 | 31.23 | 30.00 | 30.29 | 629,300 | -0.51(-1.66%) |
Dec 10, 2020 | 30.31 | 31.05 | 29.70 | 30.80 | 505,823 | +0.22(+0.72%) |
Dec 09, 2020 | 31.00 | 31.59 | 29.99 | 30.58 | 989,220 | +0.01(+0.03%) |
Dec 08, 2020 | 28.52 | 30.73 | 28.36 | 30.57 | 808,087 | +1.76(+6.11%) |
Dec 07, 2020 | 30.85 | 30.87 | 28.31 | 28.81 | 991,754 | -2.09(-6.76%) |
Dec 04, 2020 | 29.48 | 31.13 | 29.16 | 30.90 | 1,125,800 | +1.80(+6.19%) |
Dec 03, 2020 | 29.21 | 29.56 | 28.82 | 29.10 | 420,712 | -0.03(-0.10%) |
Dec 02, 2020 | 29.70 | 29.70 | 28.57 | 29.13 | 576,337 | -0.58(-1.95%) |
Dec 01, 2020 | 28.19 | 29.98 | 27.86 | 29.71 | 1,786,582 | +2.20(+8.00%) |
Nov 30, 2020 | 28.36 | 28.57 | 27.30 | 27.51 | 551,927 | -1.24(-4.31%) |
Nov 27, 2020 | 29.09 | 29.30 | 28.32 | 28.75 | 261,700 | -0.50(-1.71%) |
Nov 25, 2020 | 28.51 | 29.50 | 27.96 | 29.25 | 462,200 | +0.43(+1.49%) |
Nov 24, 2020 | 28.76 | 29.00 | 28.42 | 28.82 | 588,487 | +0.44(+1.55%) |
Nov 23, 2020 | 28.45 | 28.89 | 28.10 | 28.38 | 878,243 | +0.31(+1.10%) |
Nov 20, 2020 | 28.50 | 28.58 | 27.61 | 28.07 | 474,000 | -0.49(-1.72%) |
Nov 19, 2020 | 28.18 | 29.15 | 28.04 | 28.56 | 469,498 | +0.15(+0.53%) |
Nov 18, 2020 | 29.54 | 29.54 | 28.41 | 28.41 | 729,159 | -0.93(-3.17%) |
Nov 17, 2020 | 28.84 | 29.61 | 28.46 | 29.34 | 843,507 | +0.05(+0.17%) |
Nov 16, 2020 | 29.12 | 29.95 | 28.72 | 29.29 | 1,112,847 | +0.93(+3.28%) |
Nov 13, 2020 | 27.69 | 28.51 | 27.48 | 28.36 | 837,100 | +1.16(+4.26%) |
Nov 12, 2020 | 27.56 | 27.81 | 26.93 | 27.20 | 734,716 | -0.73(-2.61%) |
Nov 11, 2020 | 28.21 | 28.45 | 26.76 | 27.93 | 1,101,205 | -0.26(-0.92%) |
Nov 10, 2020 | 26.64 | 28.30 | 26.23 | 28.19 | 1,433,530 | +1.97(+7.51%) |
Nov 09, 2020 | 27.68 | 29.00 | 26.10 | 26.22 | 1,234,396 | +0.87(+3.43%) |
Nov 06, 2020 | 25.26 | 26.15 | 24.50 | 25.35 | 649,900 | -0.01(-0.04%) |
Nov 05, 2020 | 23.66 | 25.98 | 23.66 | 25.36 | 936,863 | +1.82(+7.73%) |
Nov 04, 2020 | 23.43 | 23.74 | 21.22 | 23.54 | 826,085 | -0.51(-2.12%) |
Nov 03, 2020 | 23.09 | 24.36 | 22.61 | 24.05 | 633,499 | +1.49(+6.60%) |
Nov 02, 2020 | 22.08 | 22.62 | 21.72 | 22.56 | 399,116 | +0.82(+3.77%) |
Oct 30, 2020 | 21.74 | 22.52 | 21.14 | 21.74 | 542,500 | -0.17(-0.78%) |
Oct 29, 2020 | 20.96 | 22.05 | 20.88 | 21.91 | 472,516 | +0.72(+3.40%) |
Oct 28, 2020 | 22.36 | 22.36 | 21.15 | 21.19 | 613,922 | -1.88(-8.15%) |
Oct 27, 2020 | 23.34 | 23.49 | 22.89 | 23.07 | 380,566 | -0.37(-1.58%) |
Oct 26, 2020 | 23.50 | 23.97 | 23.15 | 23.44 | 462,758 | -0.45(-1.88%) |
Oct 23, 2020 | 24.04 | 24.72 | 23.56 | 23.89 | 577,100 | +0.14(+0.59%) |
Oct 22, 2020 | 23.44 | 23.93 | 22.78 | 23.75 | 1,057,504 | +0.44(+1.89%) |
Oct 21, 2020 | 23.76 | 24.05 | 23.30 | 23.31 | 372,621 | -0.45(-1.89%) |
Oct 20, 2020 | 23.50 | 24.65 | 23.34 | 23.76 | 771,058 | +0.47(+2.02%) |
Oct 19, 2020 | 23.23 | 23.86 | 23.18 | 23.29 | 641,529 | +0.12(+0.52%) |
Oct 16, 2020 | 23.08 | 23.56 | 22.85 | 23.17 | 537,400 | +0.02(+0.09%) |
Oct 15, 2020 | 21.90 | 23.34 | 21.72 | 23.15 | 458,454 | +0.67(+2.98%) |
Oct 14, 2020 | 22.00 | 22.57 | 21.97 | 22.48 | 444,158 | +0.56(+2.55%) |
Oct 13, 2020 | 22.06 | 22.34 | 21.71 | 21.92 | 629,404 | -0.35(-1.57%) |
Oct 12, 2020 | 22.70 | 22.90 | 22.03 | 22.27 | 627,290 | -0.40(-1.76%) |
Oct 09, 2020 | 22.25 | 22.73 | 21.90 | 22.67 | 691,300 | +0.73(+3.33%) |
Oct 08, 2020 | 21.56 | 22.08 | 21.23 | 21.94 | 601,719 | +0.55(+2.57%) |
Oct 07, 2020 | 20.66 | 21.75 | 20.66 | 21.39 | 936,420 | +1.02(+5.01%) |
Oct 06, 2020 | 20.98 | 21.47 | 20.35 | 20.37 | 756,344 | -0.31(-1.50%) |
Oct 05, 2020 | 19.73 | 20.84 | 19.59 | 20.68 | 622,936 | +1.16(+5.94%) |
Oct 02, 2020 | 18.34 | 19.80 | 18.15 | 19.52 | 579,300 | +0.69(+3.66%) |