Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.65 | 31.65 | 31.65 | 2,708,317 | -0.50(-1.57%) | |
Dec 30, 2020 | 30.52 | 32.17 | 30.52 | 32.15 | 2,708,317 | +1.70(+5.57%) |
Dec 29, 2020 | 30.77 | 31.11 | 30.08 | 30.45 | 1,923,355 | -0.15(-0.48%) |
Dec 28, 2020 | 31.05 | 31.63 | 30.46 | 30.60 | 2,280,509 | +0.36(+1.18%) |
Dec 24, 2020 | 29.96 | 30.39 | 29.70 | 30.24 | 742,430 | +0.18(+0.61%) |
Dec 23, 2020 | 30.09 | 30.44 | 29.87 | 30.06 | 1,697,260 | +0.58(+1.96%) |
Dec 22, 2020 | 30.93 | 31.11 | 29.40 | 29.48 | 2,587,204 | -1.57(-5.06%) |
Dec 21, 2020 | 30.81 | 31.61 | 30.72 | 31.05 | 2,616,102 | +0.35(+1.15%) |
Dec 18, 2020 | 31.19 | 31.27 | 30.38 | 30.70 | 3,948,032 | -0.54(-1.73%) |
Dec 17, 2020 | 30.88 | 31.50 | 30.49 | 31.24 | 4,266,860 | +1.69(+5.71%) |
Dec 16, 2020 | 28.51 | 29.63 | 28.14 | 29.55 | 3,625,881 | +1.61(+5.78%) |
Dec 15, 2020 | 27.29 | 27.94 | 27.18 | 27.94 | 2,506,473 | +1.48(+5.58%) |
Dec 14, 2020 | 27.38 | 27.76 | 26.43 | 26.46 | 1,966,791 | -0.73(-2.70%) |
Dec 11, 2020 | 27.67 | 27.83 | 27.16 | 27.20 | 1,527,827 | -0.42(-1.53%) |
Dec 10, 2020 | 27.74 | 28.25 | 27.34 | 27.62 | 2,105,580 | +0.10(+0.37%) |
Dec 09, 2020 | 28.34 | 28.46 | 27.22 | 27.52 | 3,096,271 | -1.21(-4.21%) |
Dec 08, 2020 | 29.47 | 29.53 | 28.47 | 28.73 | 2,039,649 | -0.55(-1.88%) |
Dec 07, 2020 | 27.89 | 29.68 | 27.87 | 29.28 | 2,626,035 | +1.24(+4.41%) |
Dec 04, 2020 | 28.35 | 28.55 | 27.89 | 28.04 | 1,622,594 | -0.10(-0.36%) |
Dec 03, 2020 | 28.59 | 28.72 | 27.72 | 28.14 | 1,735,900 | -0.26(-0.90%) |
Dec 02, 2020 | 28.50 | 28.58 | 27.99 | 28.40 | 2,124,883 | +0.05(+0.19%) |
Dec 01, 2020 | 28.25 | 28.61 | 27.56 | 28.34 | 3,148,036 | +1.27(+4.67%) |
Nov 30, 2020 | 26.60 | 27.22 | 26.12 | 27.08 | 2,265,534 | +0.38(+1.41%) |
Nov 27, 2020 | 26.28 | 26.84 | 25.98 | 26.70 | 2,140,485 | -0.04(-0.14%) |
Nov 25, 2020 | 26.78 | 27.01 | 26.46 | 26.74 | 2,030,778 | +0.35(+1.32%) |
Nov 24, 2020 | 26.13 | 26.81 | 26.00 | 26.39 | 3,346,510 | -0.30(-1.13%) |
Nov 23, 2020 | 27.82 | 27.90 | 26.32 | 26.69 | 3,901,092 | -1.55(-5.49%) |
Nov 20, 2020 | 28.57 | 28.98 | 28.16 | 28.24 | 1,820,524 | +0.39(+1.42%) |
Nov 19, 2020 | 27.63 | 28.34 | 27.63 | 27.85 | 2,084,218 | -0.49(-1.72%) |
Nov 18, 2020 | 29.08 | 29.21 | 28.28 | 28.33 | 2,106,925 | -0.77(-2.65%) |
Nov 17, 2020 | 29.76 | 29.90 | 29.08 | 29.11 | 1,936,970 | -0.86(-2.88%) |
Nov 16, 2020 | 30.17 | 30.46 | 29.56 | 29.97 | 1,407,975 | -0.31(-1.03%) |
Nov 13, 2020 | 30.61 | 30.81 | 29.99 | 30.28 | 1,482,134 | +0.38(+1.26%) |
Nov 12, 2020 | 29.52 | 30.63 | 29.37 | 29.90 | 1,932,829 | +0.77(+2.64%) |
Nov 11, 2020 | 29.71 | 30.02 | 29.00 | 29.13 | 2,043,451 | -0.75(-2.51%) |
Nov 10, 2020 | 31.16 | 31.31 | 29.86 | 29.88 | 2,717,709 | -1.00(-3.23%) |
Nov 09, 2020 | 32.19 | 32.28 | 30.59 | 30.88 | 3,492,884 | -2.91(-8.61%) |
Nov 06, 2020 | 33.34 | 34.12 | 32.78 | 33.79 | 3,032,160 | +0.75(+2.27%) |
Nov 05, 2020 | 30.60 | 33.20 | 30.42 | 33.04 | 4,369,010 | +3.66(+12.46%) |
Nov 04, 2020 | 31.04 | 31.11 | 29.34 | 29.38 | 2,258,166 | -1.70(-5.48%) |
Nov 03, 2020 | 30.33 | 31.20 | 30.00 | 31.08 | 2,871,572 | +1.07(+3.57%) |
Nov 02, 2020 | 29.36 | 30.04 | 28.93 | 30.01 | 2,125,051 | +0.91(+3.14%) |
Oct 30, 2020 | 28.73 | 29.21 | 27.95 | 29.10 | 2,729,436 | +0.95(+3.38%) |
Oct 29, 2020 | 27.30 | 28.44 | 27.28 | 28.15 | 2,347,602 | +0.39(+1.42%) |
Oct 28, 2020 | 29.45 | 29.53 | 27.56 | 27.75 | 3,030,046 | -2.79(-9.14%) |
Oct 27, 2020 | 30.11 | 30.62 | 29.86 | 30.54 | 1,132,401 | +0.59(+1.99%) |
Oct 26, 2020 | 30.14 | 31.06 | 29.86 | 29.95 | 1,944,298 | -0.48(-1.56%) |
Oct 23, 2020 | 30.59 | 30.72 | 30.02 | 30.42 | 1,282,042 | -0.23(-0.75%) |
Oct 22, 2020 | 30.75 | 31.01 | 30.20 | 30.65 | 2,032,475 | -0.60(-1.93%) |
Oct 21, 2020 | 30.64 | 31.39 | 30.37 | 31.26 | 2,473,775 | +1.06(+3.52%) |
Oct 20, 2020 | 29.65 | 30.42 | 29.41 | 30.20 | 2,165,442 | +0.90(+3.06%) |
Oct 19, 2020 | 30.42 | 30.68 | 29.23 | 29.30 | 2,046,060 | -0.79(-2.62%) |
Oct 16, 2020 | 30.96 | 30.96 | 30.07 | 30.09 | 2,207,810 | -0.59(-1.91%) |
Oct 15, 2020 | 30.61 | 31.01 | 30.40 | 30.67 | 1,638,310 | -0.79(-2.50%) |
Oct 14, 2020 | 31.04 | 31.68 | 30.76 | 31.46 | 2,347,714 | +0.58(+1.87%) |
Oct 13, 2020 | 30.96 | 31.07 | 29.97 | 30.88 | 1,997,024 | -0.49(-1.57%) |
Oct 12, 2020 | 31.24 | 31.73 | 30.65 | 31.38 | 1,873,066 | +0.10(+0.32%) |
Oct 09, 2020 | 30.29 | 31.29 | 30.10 | 31.28 | 2,582,227 | +1.74(+5.89%) |
Oct 08, 2020 | 29.26 | 29.80 | 29.13 | 29.54 | 1,991,664 | +0.59(+2.06%) |
Oct 07, 2020 | 29.65 | 30.04 | 28.86 | 28.94 | 3,627,819 | -0.65(-2.20%) |
Oct 06, 2020 | 30.88 | 31.01 | 29.50 | 29.59 | 2,489,899 | -1.13(-3.66%) |
Oct 05, 2020 | 30.42 | 31.26 | 30.42 | 30.72 | 1,753,194 | +0.44(+1.45%) |
Oct 02, 2020 | 30.68 | 30.91 | 29.86 | 30.28 | 2,169,669 | -0.66(-2.13%) |