Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.43 | 30.43 | 30.43 | 755,609 | +0.45(+1.51%) | |
Dec 30, 2020 | 29.81 | 30.46 | 29.76 | 29.97 | 755,609 | +0.01(+0.03%) |
Dec 29, 2020 | 30.40 | 30.63 | 29.81 | 29.96 | 849,057 | -0.45(-1.49%) |
Dec 28, 2020 | 30.48 | 30.79 | 30.22 | 30.42 | 771,619 | -0.05(-0.17%) |
Dec 24, 2020 | 30.50 | 30.50 | 29.94 | 30.47 | 201,883 | +0.14(+0.46%) |
Dec 23, 2020 | 30.13 | 30.67 | 30.13 | 30.33 | 604,925 | +0.30(+1.01%) |
Dec 22, 2020 | 29.81 | 30.16 | 29.66 | 30.03 | 756,829 | +0.17(+0.58%) |
Dec 21, 2020 | 30.46 | 30.73 | 29.47 | 29.85 | 1,002,087 | -1.08(-3.49%) |
Dec 18, 2020 | 31.47 | 31.70 | 30.83 | 30.93 | 3,124,546 | -0.39(-1.25%) |
Dec 17, 2020 | 31.10 | 31.51 | 31.10 | 31.32 | 1,033,133 | +0.25(+0.81%) |
Dec 16, 2020 | 31.74 | 31.74 | 31.05 | 31.07 | 1,282,000 | -0.57(-1.79%) |
Dec 15, 2020 | 30.57 | 31.73 | 30.36 | 31.64 | 1,002,640 | +1.19(+3.92%) |
Dec 14, 2020 | 30.94 | 31.30 | 30.43 | 30.44 | 904,838 | -0.05(-0.17%) |
Dec 11, 2020 | 30.33 | 30.81 | 30.33 | 30.50 | 858,403 | -0.07(-0.23%) |
Dec 10, 2020 | 30.32 | 30.61 | 30.13 | 30.56 | 855,141 | +0.16(+0.54%) |
Dec 09, 2020 | 30.77 | 31.01 | 30.28 | 30.40 | 789,626 | -0.22(-0.70%) |
Dec 08, 2020 | 30.31 | 30.81 | 30.23 | 30.62 | 1,010,517 | +0.03(+0.08%) |
Dec 07, 2020 | 30.93 | 31.15 | 30.46 | 30.59 | 1,217,146 | -0.48(-1.55%) |
Dec 04, 2020 | 31.04 | 31.25 | 30.74 | 31.07 | 1,495,739 | +0.34(+1.09%) |
Dec 03, 2020 | 31.14 | 31.33 | 30.64 | 30.74 | 730,285 | -0.41(-1.30%) |
Dec 02, 2020 | 31.04 | 31.15 | 30.43 | 31.14 | 1,083,193 | -0.01(-0.03%) |
Dec 01, 2020 | 30.92 | 31.42 | 30.78 | 31.15 | 1,275,921 | +0.56(+1.83%) |
Nov 30, 2020 | 31.76 | 31.91 | 30.59 | 30.59 | 2,872,517 | -1.45(-4.52%) |
Nov 27, 2020 | 32.31 | 32.36 | 31.70 | 32.04 | 601,380 | -0.41(-1.28%) |
Nov 25, 2020 | 32.85 | 32.85 | 32.28 | 32.45 | 1,218,187 | -0.36(-1.10%) |
Nov 24, 2020 | 31.90 | 33.06 | 31.73 | 32.81 | 1,096,966 | +1.31(+4.16%) |
Nov 23, 2020 | 31.08 | 31.80 | 30.87 | 31.50 | 922,372 | +0.57(+1.84%) |
Nov 20, 2020 | 30.93 | 31.12 | 30.60 | 30.94 | 1,072,163 | -0.14(-0.44%) |
Nov 19, 2020 | 31.00 | 32.04 | 30.69 | 31.07 | 1,588,660 | +0.51(+1.66%) |
Nov 18, 2020 | 31.56 | 31.57 | 30.55 | 30.56 | 1,136,041 | -0.70(-2.23%) |
Nov 17, 2020 | 31.55 | 31.55 | 30.73 | 31.26 | 1,377,024 | -0.46(-1.44%) |
Nov 16, 2020 | 32.06 | 32.18 | 31.47 | 31.72 | 1,208,080 | +0.31(+0.99%) |
Nov 13, 2020 | 30.71 | 31.67 | 30.71 | 31.41 | 629,565 | +0.82(+2.68%) |
Nov 12, 2020 | 31.25 | 31.30 | 30.31 | 30.59 | 832,373 | -0.97(-3.09%) |
Nov 11, 2020 | 31.99 | 32.09 | 31.25 | 31.56 | 1,132,199 | -0.47(-1.45%) |
Nov 10, 2020 | 29.88 | 32.08 | 29.78 | 32.03 | 1,766,179 | +2.41(+8.12%) |
Nov 09, 2020 | 29.71 | 30.24 | 29.01 | 29.62 | 1,373,122 | +1.76(+6.31%) |
Nov 06, 2020 | 28.84 | 29.00 | 27.75 | 27.87 | 821,403 | -0.82(-2.86%) |
Nov 05, 2020 | 28.55 | 29.13 | 28.41 | 28.68 | 692,366 | +0.27(+0.94%) |
Nov 04, 2020 | 28.91 | 29.31 | 28.41 | 28.42 | 703,709 | -0.73(-2.51%) |
Nov 03, 2020 | 28.94 | 29.31 | 28.70 | 29.15 | 933,364 | +0.48(+1.68%) |
Nov 02, 2020 | 28.24 | 28.82 | 27.98 | 28.67 | 1,056,790 | +0.78(+2.81%) |
Oct 30, 2020 | 27.75 | 27.97 | 27.45 | 27.88 | 2,341,152 | -0.03(-0.09%) |
Oct 29, 2020 | 28.18 | 28.24 | 27.45 | 27.91 | 1,724,580 | -0.50(-1.76%) |
Oct 28, 2020 | 29.06 | 29.22 | 28.09 | 28.41 | 1,713,247 | -1.29(-4.35%) |
Oct 27, 2020 | 30.29 | 30.40 | 29.56 | 29.70 | 1,127,546 | -0.66(-2.19%) |
Oct 26, 2020 | 30.57 | 30.57 | 30.03 | 30.37 | 610,674 | -0.55(-1.78%) |
Oct 23, 2020 | 30.99 | 31.17 | 30.63 | 30.92 | 792,639 | +0.15(+0.48%) |
Oct 22, 2020 | 30.04 | 30.79 | 29.75 | 30.77 | 875,741 | +0.78(+2.62%) |
Oct 21, 2020 | 29.57 | 30.37 | 29.51 | 29.99 | 1,082,760 | +0.31(+1.05%) |
Oct 20, 2020 | 29.25 | 29.87 | 29.12 | 29.68 | 1,019,539 | +0.66(+2.29%) |
Oct 19, 2020 | 29.78 | 29.78 | 28.94 | 29.01 | 725,412 | -0.64(-2.15%) |
Oct 16, 2020 | 29.50 | 29.79 | 29.11 | 29.65 | 663,780 | +0.13(+0.44%) |
Oct 15, 2020 | 29.20 | 29.60 | 28.88 | 29.52 | 886,590 | -0.01(-0.03%) |
Oct 14, 2020 | 29.82 | 30.19 | 29.45 | 29.53 | 712,658 | -0.22(-0.72%) |
Oct 13, 2020 | 29.88 | 30.14 | 29.59 | 29.75 | 978,121 | -0.34(-1.15%) |
Oct 12, 2020 | 29.98 | 30.21 | 29.81 | 30.09 | 649,892 | +0.05(+0.17%) |
Oct 09, 2020 | 30.47 | 30.63 | 29.77 | 30.04 | 956,178 | -0.29(-0.97%) |
Oct 08, 2020 | 29.58 | 30.34 | 29.42 | 30.33 | 919,644 | +0.93(+3.17%) |
Oct 07, 2020 | 29.53 | 29.70 | 28.96 | 29.40 | 870,678 | +0.03(+0.09%) |
Oct 06, 2020 | 29.12 | 30.00 | 29.00 | 29.37 | 1,194,617 | +0.49(+1.70%) |
Oct 05, 2020 | 29.13 | 29.30 | 28.84 | 28.88 | 865,453 | +0.09(+0.33%) |
Oct 02, 2020 | 27.65 | 28.87 | 27.56 | 28.79 | 860,838 | +0.65(+2.30%) |