Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.48 | 30.48 | 30.48 | 45,467 | +0.58(+1.94%) | |
Dec 30, 2020 | 29.62 | 30.14 | 28.66 | 29.90 | 45,467 | +0.35(+1.18%) |
Dec 29, 2020 | 31.38 | 31.41 | 29.40 | 29.55 | 61,171 | -1.74(-5.56%) |
Dec 28, 2020 | 32.16 | 32.16 | 30.93 | 31.29 | 101,978 | -0.46(-1.45%) |
Dec 24, 2020 | 31.82 | 32.06 | 31.05 | 31.75 | 64,900 | -0.15(-0.47%) |
Dec 23, 2020 | 31.89 | 32.00 | 30.76 | 31.90 | 90,173 | +0.17(+0.54%) |
Dec 22, 2020 | 33.69 | 33.70 | 31.15 | 31.73 | 128,011 | -1.95(-5.79%) |
Dec 21, 2020 | 34.67 | 34.80 | 32.21 | 33.68 | 96,202 | -1.32(-3.77%) |
Dec 18, 2020 | 33.35 | 35.92 | 32.98 | 35.00 | 455,400 | +2.90(+9.03%) |
Dec 17, 2020 | 32.74 | 32.74 | 31.60 | 32.10 | 65,789 | -0.61(-1.86%) |
Dec 16, 2020 | 32.37 | 33.28 | 31.80 | 32.71 | 92,519 | +0.58(+1.81%) |
Dec 15, 2020 | 31.92 | 32.30 | 31.60 | 32.13 | 42,865 | +0.37(+1.16%) |
Dec 14, 2020 | 32.48 | 32.48 | 31.71 | 31.76 | 48,664 | -0.64(-1.98%) |
Dec 11, 2020 | 32.69 | 32.86 | 32.00 | 32.40 | 26,000 | -0.46(-1.40%) |
Dec 10, 2020 | 32.61 | 33.09 | 32.47 | 32.86 | 30,042 | -0.01(-0.03%) |
Dec 09, 2020 | 33.31 | 33.63 | 32.26 | 32.87 | 56,467 | -0.26(-0.78%) |
Dec 08, 2020 | 32.47 | 33.47 | 32.32 | 33.13 | 75,589 | +0.38(+1.16%) |
Dec 07, 2020 | 32.46 | 32.88 | 31.96 | 32.75 | 56,652 | +0.25(+0.77%) |
Dec 04, 2020 | 31.47 | 32.74 | 31.47 | 32.50 | 44,700 | +1.06(+3.37%) |
Dec 03, 2020 | 31.22 | 31.44 | 30.99 | 31.44 | 31,858 | +0.30(+0.96%) |
Dec 02, 2020 | 31.23 | 31.46 | 30.95 | 31.14 | 41,999 | -0.02(-0.06%) |
Dec 01, 2020 | 31.23 | 31.53 | 30.81 | 31.16 | 65,627 | +0.12(+0.39%) |
Nov 30, 2020 | 31.41 | 31.41 | 30.64 | 31.04 | 78,149 | -0.19(-0.61%) |
Nov 27, 2020 | 31.32 | 31.70 | 30.75 | 31.23 | 20,300 | -0.01(-0.03%) |
Nov 25, 2020 | 31.93 | 31.93 | 30.83 | 31.24 | 54,900 | -0.98(-3.04%) |
Nov 24, 2020 | 32.25 | 32.40 | 31.41 | 32.22 | 69,108 | +0.28(+0.88%) |
Nov 23, 2020 | 31.07 | 32.01 | 31.07 | 31.94 | 61,582 | +0.84(+2.70%) |
Nov 20, 2020 | 30.16 | 31.18 | 29.87 | 31.10 | 54,500 | +0.59(+1.93%) |
Nov 19, 2020 | 30.72 | 30.94 | 29.86 | 30.51 | 33,791 | -0.29(-0.94%) |
Nov 18, 2020 | 30.79 | 31.36 | 30.31 | 30.80 | 81,691 | -0.04(-0.13%) |
Nov 17, 2020 | 30.68 | 31.35 | 30.26 | 30.84 | 78,268 | +0.08(+0.26%) |
Nov 16, 2020 | 31.64 | 31.96 | 30.20 | 30.76 | 114,325 | -0.46(-1.47%) |
Nov 13, 2020 | 30.58 | 31.71 | 30.00 | 31.22 | 68,000 | +1.28(+4.28%) |
Nov 12, 2020 | 30.67 | 30.73 | 29.76 | 29.94 | 68,436 | -1.10(-3.54%) |
Nov 11, 2020 | 30.75 | 31.15 | 30.05 | 31.04 | 65,041 | +0.18(+0.58%) |
Nov 10, 2020 | 32.59 | 32.59 | 29.67 | 30.86 | 102,395 | +0.87(+2.90%) |
Nov 09, 2020 | 30.71 | 31.32 | 29.84 | 29.99 | 90,924 | +0.79(+2.71%) |
Nov 06, 2020 | 29.82 | 30.00 | 28.89 | 29.20 | 49,700 | -0.70(-2.34%) |
Nov 05, 2020 | 29.67 | 30.15 | 29.52 | 29.90 | 40,898 | +0.34(+1.15%) |
Nov 04, 2020 | 28.49 | 29.59 | 28.20 | 29.56 | 43,712 | +0.64(+2.21%) |
Nov 03, 2020 | 30.40 | 30.40 | 28.40 | 28.92 | 92,270 | -0.98(-3.28%) |
Nov 02, 2020 | 28.60 | 31.09 | 28.60 | 29.90 | 107,888 | +1.63(+5.77%) |
Oct 30, 2020 | 27.65 | 28.93 | 27.65 | 28.27 | 83,900 | +0.32(+1.14%) |
Oct 29, 2020 | 27.85 | 28.11 | 25.35 | 27.95 | 178,496 | +0.38(+1.38%) |
Oct 28, 2020 | 28.57 | 29.35 | 27.41 | 27.57 | 45,656 | -1.51(-5.19%) |
Oct 27, 2020 | 29.14 | 29.71 | 29.04 | 29.08 | 55,865 | -0.19(-0.65%) |
Oct 26, 2020 | 29.18 | 29.42 | 28.60 | 29.27 | 40,620 | -0.32(-1.08%) |
Oct 23, 2020 | 28.89 | 29.64 | 28.89 | 29.59 | 42,000 | +0.75(+2.60%) |
Oct 22, 2020 | 29.04 | 29.55 | 28.36 | 28.84 | 72,241 | -0.26(-0.89%) |
Oct 21, 2020 | 29.55 | 30.06 | 29.02 | 29.10 | 42,200 | -0.37(-1.26%) |
Oct 20, 2020 | 29.90 | 30.24 | 29.29 | 29.47 | 50,684 | -0.43(-1.44%) |
Oct 19, 2020 | 30.37 | 30.79 | 29.79 | 29.90 | 84,419 | -0.41(-1.35%) |
Oct 16, 2020 | 30.69 | 30.93 | 30.26 | 30.31 | 40,600 | -0.57(-1.85%) |
Oct 15, 2020 | 29.83 | 31.17 | 29.83 | 30.88 | 50,894 | +0.53(+1.75%) |
Oct 14, 2020 | 30.94 | 31.10 | 30.14 | 30.35 | 74,843 | -0.81(-2.60%) |
Oct 13, 2020 | 31.18 | 31.32 | 30.66 | 31.16 | 63,532 | -0.47(-1.49%) |
Oct 12, 2020 | 30.33 | 31.63 | 30.25 | 31.63 | 74,792 | +1.48(+4.91%) |
Oct 09, 2020 | 29.72 | 30.69 | 29.14 | 30.15 | 63,100 | +0.53(+1.79%) |
Oct 08, 2020 | 29.68 | 29.98 | 29.32 | 29.62 | 50,998 | +0.23(+0.78%) |
Oct 07, 2020 | 30.81 | 30.98 | 29.31 | 29.39 | 114,409 | -1.25(-4.08%) |
Oct 06, 2020 | 30.73 | 31.87 | 29.81 | 30.64 | 108,980 | +0.23(+0.76%) |
Oct 05, 2020 | 29.21 | 30.60 | 29.18 | 30.41 | 78,164 | +1.25(+4.29%) |
Oct 02, 2020 | 28.22 | 29.36 | 28.22 | 29.16 | 84,500 | +0.56(+1.96%) |