Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.38 | 26.38 | 26.38 | 51,793 | +0.12(+0.46%) | |
Dec 30, 2020 | 25.84 | 26.26 | 25.84 | 26.26 | 51,793 | +0.32(+1.25%) |
Dec 29, 2020 | 25.20 | 26.18 | 25.19 | 25.93 | 48,049 | +0.24(+0.93%) |
Dec 28, 2020 | 24.32 | 26.11 | 24.32 | 25.69 | 37,632 | +0.61(+2.44%) |
Dec 24, 2020 | 24.63 | 25.12 | 24.63 | 25.08 | 32,689 | +0.35(+1.40%) |
Dec 23, 2020 | 24.63 | 24.73 | 23.71 | 24.73 | 38,633 | +0.90(+3.76%) |
Dec 22, 2020 | 24.38 | 24.58 | 23.84 | 23.84 | 7,612 | -0.88(-3.55%) |
Dec 21, 2020 | 25.38 | 25.80 | 24.72 | 24.72 | 10,800 | +0.24(+0.97%) |
Dec 18, 2020 | 24.43 | 25.08 | 24.43 | 24.48 | 26,687 | -0.37(-1.49%) |
Dec 17, 2020 | 25.07 | 25.13 | 24.48 | 24.85 | 10,478 | -0.80(-3.12%) |
Dec 16, 2020 | 26.23 | 26.23 | 25.59 | 25.65 | 11,784 | -0.95(-3.58%) |
Dec 15, 2020 | 27.06 | 27.21 | 26.60 | 26.60 | 5,581 | -0.67(-2.47%) |
Dec 14, 2020 | 27.18 | 27.36 | 26.59 | 27.27 | 16,307 | -0.11(-0.42%) |
Dec 11, 2020 | 27.90 | 28.50 | 27.35 | 27.39 | 7,824 | -0.17(-0.62%) |
Dec 10, 2020 | 29.80 | 30.00 | 27.53 | 27.56 | 21,335 | -1.68(-5.74%) |
Dec 09, 2020 | 27.78 | 29.59 | 27.34 | 29.24 | 22,418 | +1.78(+6.50%) |
Dec 08, 2020 | 27.67 | 27.87 | 27.40 | 27.45 | 4,399 | -0.38(-1.36%) |
Dec 07, 2020 | 28.40 | 28.40 | 27.52 | 27.83 | 4,413 | -0.42(-1.50%) |
Dec 04, 2020 | 28.49 | 28.49 | 27.89 | 28.25 | 47,158 | -0.45(-1.58%) |
Dec 03, 2020 | 28.72 | 28.72 | 28.14 | 28.71 | 5,373 | -0.33(-1.12%) |
Dec 02, 2020 | 29.37 | 30.45 | 28.90 | 29.03 | 17,293 | +0.38(+1.33%) |
Dec 01, 2020 | 28.87 | 29.05 | 28.31 | 28.65 | 7,201 | -0.21(-0.72%) |
Nov 30, 2020 | 28.49 | 29.98 | 28.40 | 28.86 | 25,580 | +0.23(+0.79%) |
Nov 27, 2020 | 29.06 | 29.08 | 28.63 | 28.63 | 9,646 | -1.22(-4.09%) |
Nov 25, 2020 | 30.42 | 30.65 | 29.67 | 29.85 | 70,095 | -1.22(-3.93%) |
Nov 24, 2020 | 31.91 | 31.91 | 31.07 | 31.08 | 11,319 | -0.59(-1.87%) |
Nov 23, 2020 | 31.26 | 32.41 | 31.26 | 31.67 | 5,749 | -0.01(-0.03%) |
Nov 20, 2020 | 31.71 | 31.71 | 31.05 | 31.68 | 7,824 | -0.17(-0.53%) |
Nov 19, 2020 | 33.28 | 33.28 | 31.72 | 31.85 | 5,781 | -1.51(-4.52%) |
Nov 18, 2020 | 33.45 | 33.45 | 32.48 | 33.36 | 8,042 | +0.44(+1.34%) |
Nov 17, 2020 | 33.67 | 33.67 | 32.56 | 32.91 | 7,406 | -0.61(-1.81%) |
Nov 16, 2020 | 34.58 | 34.58 | 33.46 | 33.52 | 6,902 | -0.04(-0.12%) |
Nov 13, 2020 | 33.43 | 34.25 | 33.29 | 33.56 | 8,788 | -0.72(-2.11%) |
Nov 12, 2020 | 33.59 | 34.45 | 32.92 | 34.29 | 7,040 | +0.14(+0.42%) |
Nov 11, 2020 | 36.15 | 36.15 | 34.06 | 34.14 | 11,058 | -2.96(-7.98%) |
Nov 10, 2020 | 35.83 | 39.19 | 35.49 | 37.11 | 54,334 | +2.47(+7.14%) |
Nov 09, 2020 | 32.75 | 34.63 | 31.02 | 34.63 | 38,931 | +4.43(+14.65%) |
Nov 06, 2020 | 30.66 | 31.64 | 30.13 | 30.21 | 12,861 | -0.38(-1.23%) |
Nov 05, 2020 | 31.27 | 31.40 | 30.43 | 30.58 | 16,443 | -2.96(-8.83%) |
Nov 04, 2020 | 36.23 | 36.23 | 33.22 | 33.55 | 19,619 | -5.61(-14.33%) |
Nov 03, 2020 | 40.91 | 40.91 | 38.56 | 39.16 | 13,017 | -2.45(-5.89%) |
Nov 02, 2020 | 40.41 | 42.77 | 40.27 | 41.61 | 11,983 | +0.00(+0.00%) |
Oct 30, 2020 | 39.60 | 41.99 | 39.60 | 41.61 | 18,756 | +5.06(+13.85%) |
Oct 29, 2020 | 37.28 | 37.28 | 36.51 | 36.55 | 3,265 | -1.90(-4.95%) |
Oct 28, 2020 | 36.66 | 38.56 | 36.66 | 38.45 | 12,810 | +3.72(+10.72%) |
Oct 27, 2020 | 35.97 | 35.97 | 34.68 | 34.73 | 6,483 | -1.86(-5.08%) |
Oct 26, 2020 | 34.99 | 37.76 | 34.46 | 36.58 | 9,377 | +2.06(+5.97%) |
Oct 23, 2020 | 35.87 | 36.01 | 34.52 | 34.52 | 3,751 | -1.14(-3.21%) |
Oct 22, 2020 | 36.56 | 36.95 | 35.42 | 35.67 | 5,085 | +0.20(+0.58%) |
Oct 21, 2020 | 34.80 | 35.46 | 33.36 | 35.46 | 8,418 | -0.48(-1.34%) |
Oct 20, 2020 | 35.30 | 36.15 | 34.69 | 35.94 | 5,033 | +0.09(+0.24%) |
Oct 19, 2020 | 33.98 | 36.15 | 33.98 | 35.86 | 10,866 | +0.87(+2.48%) |
Oct 16, 2020 | 33.96 | 34.99 | 33.51 | 34.99 | 3,644 | +0.14(+0.40%) |
Oct 15, 2020 | 36.28 | 36.35 | 34.85 | 34.85 | 7,258 | +0.37(+1.08%) |
Oct 14, 2020 | 32.99 | 35.25 | 32.78 | 34.48 | 5,254 | +1.24(+3.74%) |
Oct 13, 2020 | 33.78 | 33.86 | 32.90 | 33.23 | 4,638 | -0.92(-2.70%) |
Oct 12, 2020 | 34.89 | 34.89 | 33.21 | 34.16 | 12,106 | -2.06(-5.69%) |
Oct 09, 2020 | 36.57 | 36.57 | 36.20 | 36.22 | 4,179 | -1.88(-4.95%) |
Oct 08, 2020 | 38.46 | 38.46 | 38.10 | 38.10 | 3,084 | -0.49(-1.28%) |
Oct 07, 2020 | 39.71 | 40.21 | 38.60 | 38.60 | 10,068 | -2.38(-5.81%) |
Oct 06, 2020 | 39.47 | 41.00 | 39.17 | 40.98 | 7,986 | +1.66(+4.22%) |
Oct 05, 2020 | 40.44 | 40.59 | 39.32 | 39.32 | 4,938 | -2.37(-5.68%) |
Oct 02, 2020 | 44.52 | 46.21 | 39.95 | 41.69 | 23,793 | +2.17(+5.50%) |