Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.56 | 29.56 | 29.56 | 751,493 | +0.18(+0.63%) | |
Dec 30, 2020 | 29.41 | 29.59 | 29.23 | 29.38 | 759,143 | -0.03(-0.12%) |
Dec 29, 2020 | 29.36 | 29.66 | 29.16 | 29.41 | 1,433,601 | +0.03(+0.12%) |
Dec 28, 2020 | 29.39 | 29.44 | 29.14 | 29.38 | 845,050 | +0.03(+0.12%) |
Dec 24, 2020 | 29.15 | 29.42 | 29.08 | 29.34 | 306,751 | +0.29(+0.99%) |
Dec 23, 2020 | 29.69 | 29.80 | 28.96 | 29.06 | 844,054 | -0.50(-1.71%) |
Dec 22, 2020 | 29.15 | 29.59 | 29.00 | 29.56 | 838,085 | +0.46(+1.59%) |
Dec 21, 2020 | 28.53 | 29.18 | 28.50 | 29.10 | 1,497,681 | +0.21(+0.72%) |
Dec 18, 2020 | 29.27 | 29.47 | 28.67 | 28.89 | 2,452,291 | -0.30(-1.01%) |
Dec 17, 2020 | 28.87 | 29.25 | 28.79 | 29.19 | 1,967,459 | +0.46(+1.61%) |
Dec 16, 2020 | 28.66 | 28.80 | 28.34 | 28.73 | 2,665,954 | +0.15(+0.52%) |
Dec 15, 2020 | 28.34 | 28.58 | 27.89 | 28.58 | 1,502,775 | +0.20(+0.71%) |
Dec 14, 2020 | 28.74 | 29.49 | 28.36 | 28.38 | 3,300,045 | -0.28(-0.97%) |
Dec 11, 2020 | 28.34 | 28.94 | 28.29 | 28.66 | 2,002,901 | +0.31(+1.11%) |
Dec 10, 2020 | 28.12 | 28.42 | 27.99 | 28.34 | 2,574,372 | +0.14(+0.49%) |
Dec 09, 2020 | 28.06 | 28.33 | 27.72 | 28.20 | 1,495,672 | +0.28(+1.00%) |
Dec 08, 2020 | 28.39 | 28.47 | 27.92 | 27.92 | 1,211,996 | -0.42(-1.47%) |
Dec 07, 2020 | 28.38 | 28.72 | 28.22 | 28.34 | 1,674,105 | -0.17(-0.61%) |
Dec 04, 2020 | 28.47 | 28.79 | 28.17 | 28.52 | 894,415 | +0.16(+0.55%) |
Dec 03, 2020 | 28.12 | 28.51 | 28.11 | 28.36 | 1,081,080 | +0.30(+1.06%) |
Dec 02, 2020 | 28.33 | 28.61 | 27.92 | 28.06 | 910,573 | -0.31(-1.10%) |
Dec 01, 2020 | 28.53 | 28.63 | 28.28 | 28.38 | 1,356,981 | +0.05(+0.18%) |
Nov 30, 2020 | 27.81 | 28.41 | 27.66 | 28.33 | 1,770,286 | +0.57(+2.07%) |
Nov 27, 2020 | 28.44 | 28.54 | 27.62 | 27.75 | 301,583 | -0.71(-2.51%) |
Nov 25, 2020 | 27.99 | 28.46 | 27.85 | 28.46 | 1,275,701 | +0.53(+1.90%) |
Nov 24, 2020 | 28.24 | 28.43 | 27.85 | 27.93 | 1,805,497 | -0.14(-0.50%) |
Nov 23, 2020 | 28.93 | 29.13 | 27.99 | 28.07 | 1,015,510 | -0.82(-2.83%) |
Nov 20, 2020 | 28.90 | 29.04 | 28.63 | 28.89 | 1,102,285 | -0.07(-0.24%) |
Nov 19, 2020 | 28.53 | 28.98 | 28.24 | 28.96 | 894,461 | +0.24(+0.82%) |
Nov 18, 2020 | 29.47 | 29.65 | 28.70 | 28.73 | 867,304 | -0.74(-2.51%) |
Nov 17, 2020 | 29.40 | 30.21 | 29.22 | 29.47 | 1,768,135 | -0.06(-0.21%) |
Nov 16, 2020 | 30.12 | 30.21 | 28.75 | 29.53 | 2,364,448 | -0.08(-0.26%) |
Nov 13, 2020 | 29.36 | 29.75 | 29.22 | 29.61 | 1,606,341 | +0.39(+1.34%) |
Nov 12, 2020 | 29.64 | 29.64 | 29.00 | 29.21 | 1,671,914 | -0.13(-0.45%) |
Nov 11, 2020 | 29.02 | 29.44 | 28.78 | 29.34 | 2,171,942 | +0.42(+1.44%) |
Nov 10, 2020 | 27.20 | 29.02 | 27.13 | 28.93 | 2,913,441 | +1.72(+6.34%) |
Nov 09, 2020 | 30.69 | 31.15 | 27.19 | 27.20 | 3,473,142 | -1.92(-6.61%) |
Nov 06, 2020 | 29.62 | 30.38 | 29.00 | 29.13 | 1,576,596 | -0.42(-1.41%) |
Nov 05, 2020 | 30.01 | 30.03 | 29.40 | 29.54 | 915,308 | -0.24(-0.82%) |
Nov 04, 2020 | 30.04 | 30.38 | 29.79 | 29.79 | 996,127 | -0.24(-0.78%) |
Nov 03, 2020 | 30.04 | 30.19 | 29.70 | 30.02 | 821,799 | +0.35(+1.17%) |
Nov 02, 2020 | 29.80 | 29.83 | 29.37 | 29.67 | 1,059,757 | +0.13(+0.44%) |
Oct 30, 2020 | 29.15 | 29.54 | 28.91 | 29.54 | 1,200,477 | +0.24(+0.83%) |
Oct 29, 2020 | 29.06 | 29.46 | 28.79 | 29.30 | 1,327,663 | +0.37(+1.29%) |
Oct 28, 2020 | 29.10 | 29.61 | 28.74 | 28.93 | 1,456,814 | -0.71(-2.41%) |
Oct 27, 2020 | 30.00 | 30.35 | 29.62 | 29.64 | 1,837,314 | -0.44(-1.48%) |
Oct 26, 2020 | 29.70 | 30.16 | 29.67 | 30.08 | 1,217,709 | +0.24(+0.82%) |
Oct 23, 2020 | 29.95 | 30.28 | 29.84 | 29.84 | 3,062,924 | -0.17(-0.58%) |
Oct 22, 2020 | 29.58 | 30.24 | 29.42 | 30.01 | 798,538 | +0.38(+1.29%) |
Oct 21, 2020 | 29.57 | 29.80 | 29.47 | 29.63 | 725,083 | +0.03(+0.09%) |
Oct 20, 2020 | 29.40 | 29.77 | 29.32 | 29.61 | 823,452 | +0.38(+1.31%) |
Oct 19, 2020 | 29.89 | 29.92 | 29.19 | 29.22 | 1,132,119 | -0.63(-2.10%) |
Oct 16, 2020 | 30.27 | 30.34 | 29.82 | 29.85 | 917,499 | -0.51(-1.69%) |
Oct 15, 2020 | 29.96 | 30.67 | 29.96 | 30.36 | 1,066,969 | +0.23(+0.75%) |
Oct 14, 2020 | 30.12 | 30.49 | 29.94 | 30.14 | 1,644,427 | -0.19(-0.63%) |
Oct 13, 2020 | 30.30 | 30.36 | 29.69 | 30.33 | 1,247,771 | +0.21(+0.69%) |
Oct 12, 2020 | 29.82 | 30.34 | 29.63 | 30.12 | 1,352,418 | +0.23(+0.76%) |
Oct 09, 2020 | 30.18 | 30.18 | 29.74 | 29.89 | 963,092 | -0.02(-0.06%) |
Oct 08, 2020 | 29.80 | 30.03 | 29.67 | 29.91 | 1,275,750 | +0.25(+0.85%) |
Oct 07, 2020 | 29.74 | 29.83 | 29.40 | 29.66 | 1,308,686 | +0.07(+0.24%) |
Oct 06, 2020 | 29.20 | 29.72 | 29.20 | 29.59 | 2,114,304 | -0.02(-0.06%) |
Oct 05, 2020 | 29.60 | 29.61 | 28.80 | 29.61 | 1,522,280 | +0.22(+0.74%) |
Oct 02, 2020 | 28.46 | 29.46 | 28.31 | 29.39 | 1,941,000 | +0.69(+2.40%) |