Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.57 | 29.57 | 29.57 | 19,155 | +0.01(+0.03%) | |
Dec 30, 2020 | 29.54 | 29.59 | 29.41 | 29.56 | 19,155 | +0.64(+2.22%) |
Dec 29, 2020 | 28.59 | 28.94 | 28.59 | 28.92 | 28,400 | +0.61(+2.17%) |
Dec 28, 2020 | 28.34 | 28.42 | 28.26 | 28.31 | 26,919 | -0.08(-0.27%) |
Dec 24, 2020 | 28.62 | 28.64 | 28.20 | 28.38 | 34,853 | -0.76(-2.61%) |
Dec 23, 2020 | 29.21 | 29.21 | 29.07 | 29.14 | 9,793 | +0.20(+0.71%) |
Dec 22, 2020 | 29.12 | 29.12 | 28.91 | 28.94 | 10,153 | -0.25(-0.85%) |
Dec 21, 2020 | 28.86 | 29.24 | 28.86 | 29.19 | 13,651 | -0.12(-0.39%) |
Dec 18, 2020 | 29.28 | 29.31 | 29.26 | 29.30 | 21,299 | -0.07(-0.22%) |
Dec 17, 2020 | 29.36 | 29.40 | 29.20 | 29.37 | 11,404 | +0.33(+1.12%) |
Dec 16, 2020 | 28.91 | 29.08 | 28.91 | 29.04 | 8,313 | +0.23(+0.81%) |
Dec 15, 2020 | 28.72 | 28.81 | 28.60 | 28.81 | 17,886 | +0.13(+0.45%) |
Dec 14, 2020 | 28.75 | 28.79 | 28.66 | 28.68 | 18,158 | -0.14(-0.49%) |
Dec 11, 2020 | 28.94 | 28.96 | 28.80 | 28.82 | 20,277 | -0.26(-0.89%) |
Dec 10, 2020 | 28.73 | 29.11 | 28.73 | 29.08 | 11,546 | +0.34(+1.19%) |
Dec 09, 2020 | 29.08 | 29.08 | 28.69 | 28.74 | 39,046 | -0.50(-1.70%) |
Dec 08, 2020 | 29.15 | 29.25 | 29.02 | 29.23 | 13,887 | +0.08(+0.28%) |
Dec 07, 2020 | 29.09 | 29.20 | 29.09 | 29.15 | 35,897 | -0.15(-0.50%) |
Dec 04, 2020 | 29.38 | 29.38 | 29.26 | 29.30 | 7,373 | +0.04(+0.12%) |
Dec 03, 2020 | 29.17 | 29.40 | 29.17 | 29.26 | 15,379 | +0.23(+0.80%) |
Dec 02, 2020 | 28.91 | 29.11 | 28.87 | 29.03 | 31,676 | -0.17(-0.57%) |
Dec 01, 2020 | 29.31 | 29.33 | 29.18 | 29.20 | 21,251 | +0.21(+0.73%) |
Nov 30, 2020 | 29.34 | 29.34 | 28.99 | 28.99 | 23,808 | -0.88(-2.93%) |
Nov 27, 2020 | 29.80 | 29.90 | 29.76 | 29.86 | 17,457 | +0.45(+1.54%) |
Nov 25, 2020 | 29.29 | 29.41 | 29.23 | 29.41 | 38,819 | -0.24(-0.81%) |
Nov 24, 2020 | 29.67 | 29.67 | 29.42 | 29.65 | 51,399 | +0.21(+0.72%) |
Nov 23, 2020 | 29.69 | 29.69 | 29.32 | 29.44 | 25,530 | -0.10(-0.35%) |
Nov 20, 2020 | 29.23 | 29.58 | 29.23 | 29.54 | 21,253 | +0.46(+1.57%) |
Nov 19, 2020 | 28.83 | 29.12 | 28.83 | 29.08 | 18,701 | +0.15(+0.51%) |
Nov 18, 2020 | 29.05 | 29.05 | 28.89 | 28.94 | 16,829 | -0.15(-0.50%) |
Nov 17, 2020 | 29.06 | 29.16 | 28.99 | 29.08 | 6,921 | -0.11(-0.38%) |
Nov 16, 2020 | 29.17 | 29.41 | 29.15 | 29.19 | 965,079 | +0.03(+0.10%) |
Nov 13, 2020 | 29.30 | 29.37 | 29.01 | 29.16 | 24,723 | +0.32(+1.13%) |
Nov 12, 2020 | 29.20 | 29.39 | 28.82 | 28.84 | 31,966 | -0.06(-0.22%) |
Nov 11, 2020 | 28.45 | 28.94 | 28.45 | 28.90 | 25,581 | +0.13(+0.44%) |
Nov 10, 2020 | 29.34 | 29.34 | 28.60 | 28.78 | 37,161 | -1.02(-3.42%) |
Nov 09, 2020 | 30.76 | 30.76 | 29.80 | 29.80 | 38,864 | -0.18(-0.62%) |
Nov 06, 2020 | 29.76 | 30.05 | 29.71 | 29.98 | 21,361 | +0.06(+0.18%) |
Nov 05, 2020 | 30.04 | 30.04 | 29.58 | 29.93 | 29,405 | +0.42(+1.43%) |
Nov 04, 2020 | 29.03 | 29.62 | 28.92 | 29.50 | 30,015 | +1.18(+4.17%) |
Nov 03, 2020 | 28.25 | 28.47 | 28.12 | 28.32 | 34,284 | -0.31(-1.08%) |
Nov 02, 2020 | 28.68 | 28.68 | 28.39 | 28.63 | 26,308 | +0.46(+1.64%) |
Oct 30, 2020 | 28.43 | 28.43 | 28.05 | 28.17 | 23,096 | -0.51(-1.79%) |
Oct 29, 2020 | 28.50 | 28.75 | 28.49 | 28.68 | 13,805 | +0.56(+1.98%) |
Oct 28, 2020 | 28.27 | 28.27 | 28.03 | 28.12 | 10,985 | -0.50(-1.75%) |
Oct 27, 2020 | 28.25 | 28.63 | 28.25 | 28.62 | 30,298 | +0.53(+1.88%) |
Oct 26, 2020 | 28.16 | 28.32 | 27.85 | 28.10 | 27,347 | -0.31(-1.09%) |
Oct 23, 2020 | 28.28 | 28.40 | 28.11 | 28.40 | 8,566 | +0.06(+0.21%) |
Oct 22, 2020 | 28.47 | 28.49 | 28.28 | 28.35 | 9,215 | -0.08(-0.27%) |
Oct 21, 2020 | 28.48 | 28.62 | 28.42 | 28.42 | 18,355 | +0.02(+0.06%) |
Oct 20, 2020 | 28.24 | 28.45 | 28.24 | 28.40 | 19,769 | +0.40(+1.41%) |
Oct 19, 2020 | 28.18 | 28.35 | 28.01 | 28.01 | 17,943 | -0.16(-0.55%) |
Oct 16, 2020 | 28.12 | 28.29 | 28.08 | 28.16 | 14,747 | +0.34(+1.23%) |
Oct 15, 2020 | 27.68 | 27.84 | 27.68 | 27.82 | 9,473 | -0.27(-0.97%) |
Oct 14, 2020 | 28.32 | 28.39 | 28.09 | 28.09 | 7,461 | -0.28(-0.97%) |
Oct 13, 2020 | 28.30 | 28.37 | 28.16 | 28.37 | 6,319 | +0.04(+0.14%) |
Oct 12, 2020 | 28.16 | 28.38 | 28.10 | 28.33 | 14,121 | +0.63(+2.26%) |
Oct 09, 2020 | 27.51 | 27.72 | 27.50 | 27.70 | 3,144 | +0.17(+0.63%) |
Oct 08, 2020 | 27.43 | 27.56 | 27.43 | 27.53 | 11,934 | +0.17(+0.63%) |
Oct 07, 2020 | 27.34 | 27.40 | 27.29 | 27.36 | 6,448 | +0.27(+0.99%) |
Oct 06, 2020 | 27.02 | 27.21 | 27.02 | 27.09 | 5,941 | +0.26(+0.97%) |
Oct 05, 2020 | 26.75 | 26.83 | 26.70 | 26.83 | 12,211 | +0.12(+0.46%) |
Oct 02, 2020 | 26.62 | 27.01 | 26.62 | 26.71 | 13,012 | -0.29(-1.06%) |