Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.22 | 30.22 | 30.22 | 426,904 | +0.24(+0.80%) | |
Dec 30, 2020 | 30.12 | 30.20 | 29.93 | 29.98 | 426,904 | -0.09(-0.28%) |
Dec 29, 2020 | 30.41 | 30.41 | 30.00 | 30.07 | 174,903 | -0.22(-0.74%) |
Dec 28, 2020 | 30.51 | 30.51 | 30.27 | 30.29 | 169,491 | +0.07(+0.23%) |
Dec 24, 2020 | 30.34 | 30.34 | 30.09 | 30.22 | 222,500 | +0.02(+0.07%) |
Dec 23, 2020 | 30.21 | 30.32 | 30.13 | 30.20 | 132,307 | +0.13(+0.43%) |
Dec 22, 2020 | 30.12 | 30.12 | 29.98 | 30.07 | 230,138 | +0.01(+0.03%) |
Dec 21, 2020 | 30.10 | 30.20 | 29.80 | 30.06 | 515,354 | -0.43(-1.41%) |
Dec 18, 2020 | 30.48 | 30.58 | 30.34 | 30.49 | 762,400 | +0.07(+0.23%) |
Dec 17, 2020 | 30.49 | 30.49 | 30.28 | 30.42 | 138,590 | -0.01(-0.03%) |
Dec 16, 2020 | 30.65 | 30.68 | 30.36 | 30.43 | 149,404 | -0.20(-0.65%) |
Dec 15, 2020 | 30.38 | 30.70 | 30.29 | 30.63 | 175,199 | +0.31(+1.02%) |
Dec 14, 2020 | 30.63 | 30.81 | 30.23 | 30.32 | 1,461,090 | -0.28(-0.92%) |
Dec 11, 2020 | 30.38 | 30.68 | 30.38 | 30.60 | 169,700 | +0.03(+0.10%) |
Dec 10, 2020 | 30.71 | 31.00 | 30.49 | 30.57 | 150,287 | -0.32(-1.04%) |
Dec 09, 2020 | 30.93 | 31.24 | 30.77 | 30.89 | 136,170 | -0.04(-0.13%) |
Dec 08, 2020 | 30.40 | 30.98 | 30.40 | 30.93 | 85,977 | +0.35(+1.14%) |
Dec 07, 2020 | 30.60 | 30.73 | 30.43 | 30.58 | 114,087 | +0.03(+0.10%) |
Dec 04, 2020 | 30.44 | 30.58 | 30.41 | 30.55 | 180,500 | +0.24(+0.79%) |
Dec 03, 2020 | 30.24 | 30.37 | 30.13 | 30.31 | 284,050 | +0.12(+0.40%) |
Dec 02, 2020 | 30.03 | 30.24 | 30.03 | 30.19 | 177,596 | +0.16(+0.53%) |
Dec 01, 2020 | 29.97 | 30.10 | 29.87 | 30.03 | 162,767 | +0.22(+0.74%) |
Nov 30, 2020 | 29.83 | 29.89 | 29.66 | 29.81 | 777,998 | -0.13(-0.43%) |
Nov 27, 2020 | 29.91 | 29.96 | 29.86 | 29.94 | 203,000 | +0.09(+0.30%) |
Nov 25, 2020 | 29.92 | 29.98 | 29.77 | 29.85 | 298,300 | -0.13(-0.43%) |
Nov 24, 2020 | 29.71 | 30.05 | 29.71 | 29.98 | 193,496 | +0.44(+1.49%) |
Nov 23, 2020 | 29.40 | 29.59 | 29.34 | 29.54 | 194,380 | +0.24(+0.82%) |
Nov 20, 2020 | 29.29 | 29.39 | 29.27 | 29.30 | 160,500 | -0.04(-0.14%) |
Nov 19, 2020 | 29.28 | 29.35 | 29.11 | 29.34 | 665,662 | -0.01(-0.03%) |
Nov 18, 2020 | 29.72 | 29.75 | 29.35 | 29.35 | 147,190 | -0.38(-1.28%) |
Nov 17, 2020 | 29.43 | 29.78 | 29.43 | 29.73 | 260,999 | +0.03(+0.10%) |
Nov 16, 2020 | 29.71 | 29.80 | 29.61 | 29.70 | 165,230 | +0.24(+0.81%) |
Nov 13, 2020 | 29.09 | 29.52 | 29.09 | 29.46 | 136,000 | +0.53(+1.83%) |
Nov 12, 2020 | 28.96 | 29.06 | 28.70 | 28.93 | 140,860 | -0.18(-0.62%) |
Nov 11, 2020 | 29.12 | 29.15 | 28.86 | 29.11 | 150,186 | +0.14(+0.48%) |
Nov 10, 2020 | 28.73 | 29.08 | 28.68 | 28.97 | 141,015 | +0.30(+1.05%) |
Nov 09, 2020 | 28.98 | 29.27 | 28.67 | 28.67 | 196,946 | +0.54(+1.92%) |
Nov 06, 2020 | 28.10 | 28.24 | 28.04 | 28.13 | 585,900 | +0.17(+0.61%) |
Nov 05, 2020 | 27.76 | 28.14 | 27.68 | 27.96 | 279,713 | +0.65(+2.38%) |
Nov 04, 2020 | 27.59 | 27.64 | 27.19 | 27.31 | 355,496 | -0.12(-0.44%) |
Nov 03, 2020 | 27.29 | 27.65 | 27.29 | 27.43 | 278,532 | +0.49(+1.82%) |
Nov 02, 2020 | 26.91 | 27.06 | 26.68 | 26.94 | 162,141 | +0.32(+1.20%) |
Oct 30, 2020 | 26.44 | 26.64 | 26.36 | 26.62 | 313,700 | +0.08(+0.30%) |
Oct 29, 2020 | 26.28 | 26.73 | 26.22 | 26.54 | 624,099 | +0.17(+0.64%) |
Oct 28, 2020 | 26.72 | 26.86 | 26.34 | 26.37 | 172,297 | -0.66(-2.44%) |
Oct 27, 2020 | 27.25 | 27.25 | 27.03 | 27.03 | 127,689 | -0.16(-0.59%) |
Oct 26, 2020 | 27.29 | 27.34 | 26.90 | 27.19 | 146,403 | -0.41(-1.49%) |
Oct 23, 2020 | 27.62 | 27.92 | 27.47 | 27.60 | 170,200 | +0.01(+0.04%) |
Oct 22, 2020 | 27.40 | 27.65 | 27.34 | 27.59 | 216,603 | +0.42(+1.55%) |
Oct 21, 2020 | 27.33 | 27.43 | 27.17 | 27.17 | 175,140 | -0.16(-0.59%) |
Oct 20, 2020 | 27.50 | 27.56 | 27.28 | 27.33 | 211,693 | -0.02(-0.07%) |
Oct 19, 2020 | 27.84 | 27.84 | 27.30 | 27.35 | 131,257 | -0.39(-1.41%) |
Oct 16, 2020 | 27.79 | 27.89 | 27.67 | 27.74 | 112,300 | -0.08(-0.29%) |
Oct 15, 2020 | 27.61 | 27.82 | 26.66 | 27.82 | 251,289 | +0.05(+0.18%) |
Oct 14, 2020 | 28.03 | 28.13 | 27.73 | 27.77 | 214,001 | -0.25(-0.89%) |
Oct 13, 2020 | 28.15 | 28.27 | 27.99 | 28.02 | 541,215 | -0.26(-0.92%) |
Oct 12, 2020 | 28.17 | 28.28 | 28.06 | 28.28 | 197,700 | +0.15(+0.53%) |
Oct 09, 2020 | 28.01 | 28.21 | 28.01 | 28.13 | 470,500 | +0.16(+0.57%) |
Oct 08, 2020 | 27.80 | 28.00 | 27.80 | 27.97 | 72,393 | +0.33(+1.19%) |
Oct 07, 2020 | 27.64 | 27.68 | 27.48 | 27.64 | 152,278 | +0.29(+1.06%) |
Oct 06, 2020 | 27.50 | 27.81 | 27.33 | 27.35 | 310,172 | -0.12(-0.44%) |
Oct 05, 2020 | 27.30 | 27.48 | 27.24 | 27.47 | 208,136 | +0.30(+1.10%) |
Oct 02, 2020 | 26.88 | 27.27 | 26.81 | 27.17 | 549,600 | -0.07(-0.26%) |