Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.70 | 24.70 | 24.70 | 1,406,284 | -0.89(-3.48%) | |
Dec 30, 2020 | 24.48 | 25.99 | 24.25 | 25.59 | 1,406,284 | +1.11(+4.53%) |
Dec 29, 2020 | 25.50 | 26.00 | 24.47 | 24.48 | 1,171,391 | -1.15(-4.49%) |
Dec 28, 2020 | 26.88 | 27.19 | 25.56 | 25.63 | 1,007,390 | -1.16(-4.33%) |
Dec 24, 2020 | 27.37 | 27.55 | 26.75 | 26.79 | 507,600 | -0.63(-2.30%) |
Dec 23, 2020 | 28.21 | 28.21 | 26.76 | 27.42 | 1,056,020 | -0.32(-1.15%) |
Dec 22, 2020 | 28.00 | 28.23 | 26.87 | 27.74 | 1,069,100 | -0.17(-0.61%) |
Dec 21, 2020 | 27.46 | 28.22 | 26.53 | 27.91 | 1,442,680 | -0.42(-1.48%) |
Dec 18, 2020 | 30.28 | 30.78 | 28.01 | 28.33 | 2,975,900 | -1.95(-6.44%) |
Dec 17, 2020 | 30.26 | 30.57 | 29.72 | 30.28 | 755,637 | -0.14(-0.46%) |
Dec 16, 2020 | 31.70 | 31.82 | 29.91 | 30.42 | 865,421 | -1.17(-3.70%) |
Dec 15, 2020 | 32.78 | 32.96 | 31.32 | 31.59 | 578,850 | -0.70(-2.17%) |
Dec 14, 2020 | 31.22 | 34.14 | 31.12 | 32.29 | 1,180,141 | +1.58(+5.14%) |
Dec 11, 2020 | 32.54 | 33.30 | 30.55 | 30.71 | 998,500 | -2.23(-6.77%) |
Dec 10, 2020 | 31.89 | 35.72 | 31.25 | 32.94 | 1,671,981 | -0.36(-1.08%) |
Dec 09, 2020 | 34.05 | 34.16 | 32.79 | 33.30 | 518,331 | -0.67(-1.97%) |
Dec 08, 2020 | 33.65 | 34.89 | 33.53 | 33.97 | 979,905 | +0.06(+0.18%) |
Dec 07, 2020 | 35.50 | 35.55 | 33.19 | 33.91 | 643,099 | -1.49(-4.21%) |
Dec 04, 2020 | 35.21 | 35.61 | 34.21 | 35.40 | 751,800 | +0.20(+0.57%) |
Dec 03, 2020 | 36.72 | 36.72 | 35.00 | 35.20 | 453,740 | -1.41(-3.85%) |
Dec 02, 2020 | 35.60 | 36.69 | 34.26 | 36.61 | 545,676 | +0.92(+2.58%) |
Dec 01, 2020 | 36.24 | 36.47 | 34.73 | 35.69 | 587,648 | +0.18(+0.51%) |
Nov 30, 2020 | 37.56 | 37.72 | 34.82 | 35.51 | 977,024 | -1.76(-4.72%) |
Nov 27, 2020 | 37.55 | 38.31 | 36.74 | 37.27 | 424,400 | -0.12(-0.32%) |
Nov 25, 2020 | 36.36 | 38.08 | 36.22 | 37.39 | 534,700 | +0.98(+2.69%) |
Nov 24, 2020 | 35.49 | 37.60 | 35.38 | 36.41 | 568,432 | +0.94(+2.65%) |
Nov 23, 2020 | 36.01 | 36.70 | 35.38 | 35.47 | 595,549 | -0.18(-0.50%) |
Nov 20, 2020 | 37.15 | 37.27 | 35.36 | 35.65 | 521,500 | -1.60(-4.30%) |
Nov 19, 2020 | 37.47 | 38.69 | 36.96 | 37.25 | 323,871 | -0.11(-0.29%) |
Nov 18, 2020 | 38.63 | 38.96 | 37.14 | 37.36 | 883,802 | -1.06(-2.76%) |
Nov 17, 2020 | 37.06 | 38.97 | 36.31 | 38.42 | 631,002 | +0.87(+2.32%) |
Nov 16, 2020 | 38.84 | 39.20 | 36.96 | 37.55 | 886,868 | -0.32(-0.84%) |
Nov 13, 2020 | 38.73 | 39.23 | 37.62 | 37.87 | 595,200 | -0.65(-1.69%) |
Nov 12, 2020 | 39.15 | 39.15 | 37.75 | 38.52 | 588,734 | -0.75(-1.91%) |
Nov 11, 2020 | 38.90 | 40.41 | 37.03 | 39.27 | 1,190,709 | -0.39(-0.98%) |
Nov 10, 2020 | 37.25 | 40.00 | 36.03 | 39.66 | 2,634,182 | +4.82(+13.83%) |
Nov 09, 2020 | 28.44 | 35.57 | 28.14 | 34.84 | 2,992,660 | +6.69(+23.77%) |
Nov 06, 2020 | 29.18 | 29.55 | 27.72 | 28.15 | 603,700 | -1.27(-4.32%) |
Nov 05, 2020 | 29.16 | 30.08 | 28.43 | 29.42 | 577,685 | +0.95(+3.34%) |
Nov 04, 2020 | 29.17 | 30.90 | 28.19 | 28.47 | 1,003,170 | -0.66(-2.27%) |
Nov 03, 2020 | 28.70 | 29.61 | 28.24 | 29.13 | 493,617 | +0.61(+2.14%) |
Nov 02, 2020 | 28.11 | 28.71 | 27.21 | 28.52 | 665,948 | +0.73(+2.63%) |
Oct 30, 2020 | 28.73 | 28.88 | 27.02 | 27.79 | 699,400 | -1.15(-3.97%) |
Oct 29, 2020 | 28.86 | 29.50 | 28.45 | 28.94 | 521,217 | +0.18(+0.63%) |
Oct 28, 2020 | 28.44 | 29.07 | 27.76 | 28.76 | 552,670 | -0.16(-0.55%) |
Oct 27, 2020 | 28.79 | 29.39 | 28.24 | 28.92 | 420,386 | +0.08(+0.28%) |
Oct 26, 2020 | 28.80 | 29.38 | 28.00 | 28.84 | 744,672 | -0.46(-1.57%) |
Oct 23, 2020 | 29.25 | 29.68 | 27.83 | 29.30 | 742,000 | +0.05(+0.17%) |
Oct 22, 2020 | 29.67 | 30.20 | 28.72 | 29.25 | 659,500 | -0.23(-0.78%) |
Oct 21, 2020 | 29.74 | 30.52 | 28.40 | 29.48 | 1,492,918 | -0.90(-2.96%) |
Oct 20, 2020 | 32.78 | 32.98 | 30.30 | 30.38 | 1,083,626 | -1.91(-5.92%) |
Oct 19, 2020 | 35.16 | 35.16 | 32.15 | 32.29 | 1,051,641 | -2.53(-7.27%) |
Oct 16, 2020 | 34.57 | 35.36 | 34.30 | 34.82 | 1,202,400 | +0.15(+0.43%) |
Oct 15, 2020 | 33.81 | 34.83 | 33.60 | 34.67 | 730,042 | +0.47(+1.37%) |
Oct 14, 2020 | 34.74 | 35.30 | 33.85 | 34.20 | 557,269 | -0.80(-2.29%) |
Oct 13, 2020 | 33.85 | 35.85 | 33.25 | 35.00 | 1,554,623 | +1.32(+3.92%) |
Oct 12, 2020 | 37.26 | 37.26 | 33.53 | 33.68 | 1,505,858 | -3.04(-8.28%) |
Oct 09, 2020 | 37.88 | 38.23 | 36.50 | 36.72 | 735,200 | -0.97(-2.57%) |
Oct 08, 2020 | 41.57 | 41.82 | 37.58 | 37.69 | 2,603,126 | -3.30(-8.05%) |
Oct 07, 2020 | 40.45 | 41.58 | 40.45 | 40.99 | 290,421 | +0.55(+1.36%) |
Oct 06, 2020 | 42.78 | 43.16 | 40.40 | 40.44 | 609,680 | -2.03(-4.78%) |
Oct 05, 2020 | 41.72 | 43.05 | 41.47 | 42.47 | 502,790 | +1.34(+3.26%) |
Oct 02, 2020 | 41.01 | 42.02 | 40.67 | 41.13 | 310,300 | -0.95(-2.26%) |