Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.36 | 31.36 | 31.36 | 1,155,014 | +0.99(+3.26%) | |
Dec 30, 2020 | 29.86 | 30.61 | 29.86 | 30.37 | 1,155,014 | +0.62(+2.08%) |
Dec 29, 2020 | 30.16 | 30.61 | 29.46 | 29.75 | 1,341,893 | -0.53(-1.75%) |
Dec 28, 2020 | 30.02 | 30.75 | 29.30 | 30.28 | 17,182,636 | +0.39(+1.30%) |
Dec 24, 2020 | 28.74 | 30.09 | 28.60 | 29.89 | 1,617,800 | +1.15(+4.00%) |
Dec 23, 2020 | 28.70 | 29.11 | 28.37 | 28.74 | 1,810,506 | +0.12(+0.42%) |
Dec 22, 2020 | 29.22 | 29.49 | 27.85 | 28.62 | 5,194,949 | +2.81(+10.89%) |
Dec 21, 2020 | 24.87 | 25.97 | 24.67 | 25.81 | 565,780 | +0.07(+0.27%) |
Dec 18, 2020 | 25.80 | 26.37 | 25.67 | 25.74 | 950,900 | -0.09(-0.35%) |
Dec 17, 2020 | 25.39 | 26.34 | 25.39 | 25.83 | 424,645 | +0.07(+0.27%) |
Dec 16, 2020 | 25.91 | 26.05 | 25.40 | 25.76 | 424,475 | +0.04(+0.16%) |
Dec 15, 2020 | 25.98 | 26.03 | 25.26 | 25.72 | 659,193 | -0.10(-0.39%) |
Dec 14, 2020 | 25.07 | 26.07 | 24.97 | 25.82 | 749,543 | +0.80(+3.22%) |
Dec 11, 2020 | 24.78 | 25.18 | 24.33 | 25.02 | 563,300 | +0.12(+0.46%) |
Dec 10, 2020 | 24.54 | 24.95 | 24.19 | 24.90 | 591,070 | +0.22(+0.91%) |
Dec 09, 2020 | 24.10 | 24.78 | 23.75 | 24.68 | 748,740 | +0.55(+2.30%) |
Dec 08, 2020 | 23.20 | 24.36 | 23.11 | 24.12 | 407,816 | +0.91(+3.92%) |
Dec 07, 2020 | 23.07 | 23.23 | 22.80 | 23.21 | 352,782 | +0.05(+0.22%) |
Dec 04, 2020 | 22.46 | 23.18 | 22.38 | 23.16 | 498,400 | +0.71(+3.16%) |
Dec 03, 2020 | 21.83 | 23.06 | 21.83 | 22.45 | 1,702,948 | +0.74(+3.41%) |
Dec 02, 2020 | 21.92 | 21.95 | 21.66 | 21.71 | 577,035 | -0.17(-0.78%) |
Dec 01, 2020 | 21.97 | 22.18 | 21.46 | 21.88 | 1,145,932 | +0.14(+0.64%) |
Nov 30, 2020 | 22.02 | 22.18 | 21.21 | 21.74 | 1,143,013 | -0.62(-2.77%) |
Nov 27, 2020 | 22.57 | 22.65 | 22.31 | 22.36 | 280,600 | -0.11(-0.47%) |
Nov 25, 2020 | 23.04 | 23.07 | 22.31 | 22.46 | 1,427,100 | -0.54(-2.33%) |
Nov 24, 2020 | 23.40 | 23.41 | 22.67 | 23.00 | 1,760,699 | -0.36(-1.54%) |
Nov 23, 2020 | 23.72 | 23.85 | 23.14 | 23.36 | 753,349 | -0.25(-1.06%) |
Nov 20, 2020 | 23.54 | 23.83 | 23.31 | 23.61 | 508,700 | -0.17(-0.71%) |
Nov 19, 2020 | 24.15 | 24.16 | 23.50 | 23.78 | 598,215 | -0.46(-1.90%) |
Nov 18, 2020 | 24.76 | 24.96 | 24.18 | 24.24 | 830,047 | -0.32(-1.30%) |
Nov 17, 2020 | 24.11 | 24.90 | 23.80 | 24.56 | 965,055 | +0.03(+0.12%) |
Nov 16, 2020 | 24.24 | 24.80 | 24.10 | 24.53 | 676,626 | +0.64(+2.68%) |
Nov 13, 2020 | 23.70 | 24.00 | 23.27 | 23.89 | 909,200 | +0.31(+1.31%) |
Nov 12, 2020 | 22.42 | 23.63 | 22.36 | 23.58 | 1,533,651 | +0.97(+4.29%) |
Nov 11, 2020 | 22.43 | 23.29 | 22.18 | 22.61 | 1,060,308 | +0.20(+0.89%) |
Nov 10, 2020 | 22.33 | 23.13 | 22.16 | 22.41 | 2,031,294 | +0.03(+0.13%) |
Nov 09, 2020 | 21.63 | 23.09 | 21.35 | 22.38 | 1,258,892 | +2.10(+10.36%) |
Nov 06, 2020 | 20.48 | 20.95 | 20.15 | 20.28 | 731,300 | -0.23(-1.12%) |
Nov 05, 2020 | 19.64 | 20.61 | 19.64 | 20.51 | 1,133,575 | +1.13(+5.83%) |
Nov 04, 2020 | 19.34 | 19.67 | 19.03 | 19.38 | 1,268,213 | +0.08(+0.41%) |
Nov 03, 2020 | 19.31 | 19.78 | 19.01 | 19.30 | 635,927 | +0.46(+2.41%) |
Nov 02, 2020 | 18.98 | 19.15 | 18.72 | 18.84 | 598,925 | +0.04(+0.24%) |
Oct 30, 2020 | 18.75 | 18.98 | 18.62 | 18.80 | 825,000 | +0.03(+0.16%) |
Oct 29, 2020 | 18.97 | 19.12 | 18.63 | 18.77 | 1,182,902 | -0.21(-1.11%) |
Oct 28, 2020 | 19.88 | 20.28 | 18.93 | 18.98 | 1,068,330 | -1.26(-6.23%) |
Oct 27, 2020 | 20.18 | 20.50 | 19.86 | 20.24 | 1,414,238 | +0.16(+0.80%) |
Oct 26, 2020 | 20.51 | 21.44 | 19.94 | 20.08 | 1,537,723 | -1.07(-5.06%) |
Oct 23, 2020 | 21.15 | 21.54 | 20.91 | 21.15 | 1,519,800 | +0.16(+0.76%) |
Oct 22, 2020 | 20.74 | 21.18 | 20.56 | 20.99 | 1,203,660 | +0.15(+0.72%) |
Oct 21, 2020 | 20.87 | 21.23 | 20.63 | 20.84 | 874,844 | -0.02(-0.10%) |
Oct 20, 2020 | 21.43 | 21.50 | 20.77 | 20.86 | 560,734 | -0.38(-1.79%) |
Oct 19, 2020 | 21.93 | 22.26 | 21.16 | 21.24 | 479,313 | -0.54(-2.46%) |
Oct 16, 2020 | 22.43 | 22.48 | 21.60 | 21.77 | 615,900 | -0.79(-3.48%) |
Oct 15, 2020 | 21.80 | 22.60 | 21.64 | 22.56 | 294,667 | +0.57(+2.59%) |
Oct 14, 2020 | 22.20 | 22.53 | 21.90 | 21.99 | 365,672 | -0.19(-0.86%) |
Oct 13, 2020 | 22.11 | 22.61 | 21.96 | 22.18 | 568,387 | -0.15(-0.67%) |
Oct 12, 2020 | 21.80 | 22.50 | 21.69 | 22.33 | 596,708 | +0.54(+2.48%) |
Oct 09, 2020 | 21.99 | 22.19 | 21.65 | 21.79 | 675,500 | -0.13(-0.59%) |
Oct 08, 2020 | 22.18 | 22.36 | 21.78 | 21.92 | 560,588 | +0.02(+0.09%) |
Oct 07, 2020 | 22.03 | 22.38 | 21.74 | 21.90 | 541,431 | +0.01(+0.05%) |
Oct 06, 2020 | 22.72 | 22.78 | 21.73 | 21.89 | 513,240 | -0.65(-2.88%) |
Oct 05, 2020 | 22.78 | 22.86 | 22.17 | 22.54 | 464,364 | -0.11(-0.49%) |
Oct 02, 2020 | 21.69 | 22.80 | 21.64 | 22.65 | 418,300 | +0.49(+2.21%) |