Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.99 | 37.99 | 37.99 | 422,256 | -0.32(-0.82%) | |
Dec 30, 2020 | 38.80 | 39.23 | 38.18 | 38.31 | 422,256 | -0.03(-0.08%) |
Dec 29, 2020 | 40.05 | 40.14 | 38.13 | 38.34 | 553,167 | -1.65(-4.13%) |
Dec 28, 2020 | 38.09 | 40.24 | 37.89 | 39.99 | 830,464 | +2.23(+5.91%) |
Dec 24, 2020 | 38.53 | 38.79 | 37.18 | 37.76 | 212,700 | -0.66(-1.72%) |
Dec 23, 2020 | 37.04 | 38.77 | 36.45 | 38.42 | 659,770 | +1.98(+5.43%) |
Dec 22, 2020 | 37.95 | 38.34 | 36.13 | 36.44 | 668,037 | -1.12(-2.98%) |
Dec 21, 2020 | 37.84 | 38.61 | 36.86 | 37.56 | 743,577 | -1.60(-4.10%) |
Dec 18, 2020 | 38.78 | 39.36 | 37.14 | 39.16 | 979,900 | -0.26(-0.65%) |
Dec 17, 2020 | 37.57 | 39.64 | 37.57 | 39.42 | 944,598 | +1.63(+4.31%) |
Dec 16, 2020 | 36.79 | 38.25 | 36.76 | 37.79 | 967,405 | +1.44(+3.96%) |
Dec 15, 2020 | 35.38 | 36.37 | 34.70 | 36.35 | 747,980 | +1.10(+3.12%) |
Dec 14, 2020 | 35.45 | 37.85 | 34.63 | 35.25 | 1,179,484 | +0.78(+2.26%) |
Dec 11, 2020 | 34.87 | 35.34 | 33.65 | 34.47 | 560,800 | -0.67(-1.91%) |
Dec 10, 2020 | 36.38 | 36.44 | 34.51 | 35.14 | 684,625 | -0.46(-1.29%) |
Dec 09, 2020 | 34.70 | 38.49 | 34.51 | 35.60 | 1,994,489 | +1.49(+4.37%) |
Dec 08, 2020 | 33.60 | 34.78 | 33.52 | 34.11 | 404,542 | +0.36(+1.07%) |
Dec 07, 2020 | 34.30 | 35.65 | 33.51 | 33.75 | 1,270,738 | -0.86(-2.48%) |
Dec 04, 2020 | 32.31 | 34.67 | 32.04 | 34.61 | 1,162,700 | +2.75(+8.63%) |
Dec 03, 2020 | 31.49 | 32.52 | 31.14 | 31.86 | 1,085,961 | +0.46(+1.46%) |
Dec 02, 2020 | 30.10 | 31.73 | 29.72 | 31.40 | 551,063 | +0.86(+2.82%) |
Dec 01, 2020 | 30.83 | 30.83 | 29.97 | 30.54 | 635,042 | +0.38(+1.26%) |
Nov 30, 2020 | 31.62 | 31.78 | 30.02 | 30.16 | 937,472 | -1.68(-5.28%) |
Nov 27, 2020 | 31.49 | 32.14 | 31.12 | 31.84 | 375,700 | +0.51(+1.63%) |
Nov 25, 2020 | 30.90 | 31.90 | 30.50 | 31.33 | 537,300 | -0.16(-0.51%) |
Nov 24, 2020 | 29.93 | 32.24 | 29.80 | 31.49 | 1,253,329 | +2.35(+8.06%) |
Nov 23, 2020 | 28.24 | 29.97 | 28.14 | 29.14 | 1,336,191 | +1.30(+4.67%) |
Nov 20, 2020 | 28.25 | 28.25 | 26.84 | 27.84 | 875,100 | +0.09(+0.32%) |
Nov 19, 2020 | 26.75 | 28.10 | 26.50 | 27.75 | 933,899 | +0.98(+3.66%) |
Nov 18, 2020 | 25.52 | 28.45 | 25.17 | 26.77 | 2,787,046 | +1.35(+5.31%) |
Nov 17, 2020 | 24.57 | 25.79 | 24.50 | 25.42 | 1,334,621 | +0.70(+2.83%) |
Nov 16, 2020 | 25.48 | 25.76 | 24.22 | 24.72 | 1,031,770 | +0.08(+0.32%) |
Nov 13, 2020 | 23.93 | 24.72 | 23.04 | 24.64 | 1,031,600 | +1.10(+4.67%) |
Nov 12, 2020 | 23.86 | 24.41 | 23.38 | 23.54 | 879,973 | -1.07(-4.35%) |
Nov 11, 2020 | 23.55 | 25.00 | 23.38 | 24.61 | 3,076,415 | +1.54(+6.68%) |
Nov 10, 2020 | 24.49 | 24.73 | 22.38 | 23.07 | 1,538,600 | -1.75(-7.05%) |
Nov 09, 2020 | 24.98 | 26.49 | 23.62 | 24.82 | 3,208,023 | +2.50(+11.20%) |
Nov 06, 2020 | 21.10 | 23.74 | 19.30 | 22.32 | 3,364,200 | -0.08(-0.36%) |
Nov 05, 2020 | 21.65 | 23.10 | 21.32 | 22.40 | 1,974,090 | +0.97(+4.53%) |
Nov 04, 2020 | 20.85 | 21.50 | 20.21 | 21.43 | 994,400 | +0.80(+3.88%) |
Nov 03, 2020 | 20.15 | 21.09 | 20.12 | 20.63 | 910,411 | +0.65(+3.25%) |
Nov 02, 2020 | 19.78 | 20.04 | 19.11 | 19.98 | 979,677 | +0.59(+3.04%) |
Oct 30, 2020 | 20.49 | 20.62 | 19.18 | 19.39 | 1,271,400 | -1.42(-6.82%) |
Oct 29, 2020 | 19.74 | 21.00 | 18.94 | 20.81 | 1,288,227 | +1.55(+8.05%) |
Oct 28, 2020 | 19.10 | 19.58 | 18.54 | 19.26 | 678,605 | -0.44(-2.23%) |
Oct 27, 2020 | 19.91 | 20.06 | 19.35 | 19.70 | 558,446 | -0.18(-0.91%) |
Oct 26, 2020 | 20.00 | 20.30 | 19.34 | 19.88 | 657,848 | -0.56(-2.74%) |
Oct 23, 2020 | 20.12 | 20.47 | 19.58 | 20.44 | 594,200 | +0.50(+2.51%) |
Oct 22, 2020 | 19.40 | 19.98 | 19.05 | 19.94 | 556,775 | +0.69(+3.58%) |
Oct 21, 2020 | 19.30 | 19.66 | 18.98 | 19.25 | 796,502 | -0.11(-0.57%) |
Oct 20, 2020 | 19.49 | 19.96 | 19.17 | 19.36 | 724,286 | -0.07(-0.36%) |
Oct 19, 2020 | 20.53 | 20.67 | 19.30 | 19.43 | 778,936 | -0.81(-4.00%) |
Oct 16, 2020 | 20.10 | 21.25 | 19.98 | 20.24 | 849,800 | +0.10(+0.50%) |
Oct 15, 2020 | 20.39 | 20.68 | 19.71 | 20.14 | 1,250,157 | -0.83(-3.96%) |
Oct 14, 2020 | 20.98 | 21.07 | 20.29 | 20.97 | 918,067 | -0.14(-0.66%) |
Oct 13, 2020 | 21.05 | 21.46 | 20.65 | 21.11 | 584,839 | -0.19(-0.89%) |
Oct 12, 2020 | 21.25 | 21.31 | 20.64 | 21.30 | 827,476 | +0.16(+0.76%) |
Oct 09, 2020 | 21.47 | 21.66 | 20.84 | 21.14 | 772,600 | -0.07(-0.33%) |
Oct 08, 2020 | 21.23 | 21.31 | 20.74 | 21.21 | 769,794 | +0.27(+1.29%) |
Oct 07, 2020 | 20.58 | 21.24 | 20.38 | 20.94 | 804,845 | +0.64(+3.15%) |
Oct 06, 2020 | 22.19 | 22.30 | 20.14 | 20.30 | 1,143,483 | -1.76(-7.98%) |
Oct 05, 2020 | 21.70 | 22.28 | 21.62 | 22.06 | 902,970 | +0.64(+2.99%) |
Oct 02, 2020 | 20.23 | 21.63 | 20.03 | 21.42 | 895,700 | +0.19(+0.89%) |