Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.41 | 32.41 | 32.41 | 9,645 | -0.15(-0.47%) | |
Dec 30, 2020 | 32.30 | 32.63 | 32.29 | 32.57 | 9,645 | +0.92(+2.92%) |
Dec 29, 2020 | 31.58 | 31.69 | 31.47 | 31.64 | 10,524 | +0.57(+1.82%) |
Dec 28, 2020 | 31.24 | 31.24 | 30.86 | 31.07 | 26,318 | -0.20(-0.62%) |
Dec 24, 2020 | 31.17 | 31.32 | 31.08 | 31.27 | 13,694 | -0.15(-0.48%) |
Dec 23, 2020 | 31.44 | 31.51 | 31.42 | 31.42 | 8,127 | +0.09(+0.29%) |
Dec 22, 2020 | 31.42 | 31.43 | 31.32 | 31.33 | 3,714 | -0.19(-0.61%) |
Dec 21, 2020 | 31.52 | 31.71 | 31.48 | 31.52 | 29,030 | -0.34(-1.08%) |
Dec 18, 2020 | 31.85 | 31.93 | 31.82 | 31.87 | 12,253 | -0.11(-0.36%) |
Dec 17, 2020 | 31.91 | 31.98 | 31.85 | 31.98 | 8,706 | +0.37(+1.17%) |
Dec 16, 2020 | 31.40 | 31.66 | 31.40 | 31.61 | 9,822 | +0.44(+1.40%) |
Dec 15, 2020 | 30.94 | 31.18 | 30.89 | 31.17 | 8,405 | +0.43(+1.41%) |
Dec 14, 2020 | 30.90 | 30.97 | 30.74 | 30.74 | 19,592 | -0.19(-0.62%) |
Dec 11, 2020 | 31.08 | 31.08 | 30.87 | 30.93 | 12,562 | -0.13(-0.42%) |
Dec 10, 2020 | 30.63 | 31.09 | 30.63 | 31.06 | 9,669 | +0.20(+0.65%) |
Dec 09, 2020 | 31.27 | 31.27 | 30.76 | 30.86 | 17,890 | -0.36(-1.15%) |
Dec 08, 2020 | 31.10 | 31.23 | 31.02 | 31.22 | 26,061 | +0.12(+0.38%) |
Dec 07, 2020 | 31.05 | 31.22 | 31.05 | 31.10 | 9,105 | -0.04(-0.14%) |
Dec 04, 2020 | 31.07 | 31.17 | 31.03 | 31.14 | 7,413 | +0.31(+1.01%) |
Dec 03, 2020 | 30.60 | 30.91 | 30.60 | 30.83 | 10,208 | +0.65(+2.17%) |
Dec 02, 2020 | 30.09 | 30.19 | 29.97 | 30.18 | 9,125 | -0.06(-0.19%) |
Dec 01, 2020 | 30.30 | 30.37 | 30.13 | 30.24 | 7,450 | +0.33(+1.11%) |
Nov 30, 2020 | 30.20 | 30.20 | 29.91 | 29.91 | 8,408 | -0.68(-2.21%) |
Nov 27, 2020 | 30.40 | 30.64 | 30.40 | 30.58 | 4,942 | +0.46(+1.53%) |
Nov 25, 2020 | 29.88 | 30.13 | 29.88 | 30.12 | 1,344,367 | -0.09(-0.31%) |
Nov 24, 2020 | 30.14 | 30.22 | 30.06 | 30.21 | 49,176 | +0.24(+0.79%) |
Nov 23, 2020 | 30.14 | 30.14 | 29.83 | 29.98 | 13,092 | +0.03(+0.10%) |
Nov 20, 2020 | 29.77 | 29.97 | 29.77 | 29.95 | 13,900 | +0.32(+1.06%) |
Nov 19, 2020 | 29.31 | 29.66 | 29.29 | 29.63 | 8,155 | +0.28(+0.95%) |
Nov 18, 2020 | 29.71 | 29.71 | 29.34 | 29.35 | 3,183 | -0.20(-0.68%) |
Nov 17, 2020 | 29.45 | 29.55 | 29.39 | 29.55 | 16,032 | +0.01(+0.05%) |
Nov 16, 2020 | 29.62 | 29.62 | 29.47 | 29.54 | 3,803 | +0.01(+0.02%) |
Nov 13, 2020 | 29.52 | 29.57 | 29.34 | 29.53 | 18,019 | +0.65(+2.26%) |
Nov 12, 2020 | 29.28 | 29.36 | 28.88 | 28.88 | 8,080 | -0.10(-0.35%) |
Nov 11, 2020 | 28.80 | 29.05 | 28.80 | 28.98 | 3,279 | +0.10(+0.36%) |
Nov 10, 2020 | 29.17 | 29.17 | 28.64 | 28.88 | 2,320 | -0.64(-2.17%) |
Nov 09, 2020 | 30.49 | 30.49 | 29.52 | 29.52 | 21,685 | -0.23(-0.77%) |
Nov 06, 2020 | 29.53 | 29.77 | 29.42 | 29.75 | 3,603 | +0.16(+0.53%) |
Nov 05, 2020 | 29.47 | 29.66 | 29.26 | 29.59 | 14,893 | +0.79(+2.76%) |
Nov 04, 2020 | 28.43 | 29.01 | 28.38 | 28.80 | 24,052 | +1.09(+3.95%) |
Nov 03, 2020 | 27.60 | 27.75 | 27.46 | 27.70 | 18,005 | +0.07(+0.26%) |
Nov 02, 2020 | 27.76 | 27.76 | 27.37 | 27.63 | 21,261 | +0.33(+1.20%) |
Oct 30, 2020 | 27.47 | 27.54 | 27.16 | 27.30 | 10,811 | -0.58(-2.08%) |
Oct 29, 2020 | 27.69 | 27.96 | 27.67 | 27.88 | 75,653 | +0.30(+1.08%) |
Oct 28, 2020 | 27.82 | 27.82 | 27.54 | 27.59 | 17,434 | -0.58(-2.05%) |
Oct 27, 2020 | 28.12 | 28.20 | 28.04 | 28.16 | 26,649 | +0.17(+0.62%) |
Oct 26, 2020 | 28.04 | 28.12 | 27.68 | 27.99 | 30,741 | -0.43(-1.50%) |
Oct 23, 2020 | 28.26 | 28.43 | 28.11 | 28.42 | 4,427 | +0.21(+0.75%) |
Oct 22, 2020 | 28.40 | 28.61 | 28.08 | 28.21 | 29,203 | -0.25(-0.89%) |
Oct 21, 2020 | 28.43 | 28.59 | 28.40 | 28.46 | 3,663 | -0.02(-0.05%) |
Oct 20, 2020 | 28.24 | 28.63 | 28.24 | 28.47 | 25,680 | +0.49(+1.75%) |
Oct 19, 2020 | 28.30 | 28.30 | 27.94 | 27.99 | 9,796 | -0.18(-0.63%) |
Oct 16, 2020 | 28.25 | 28.27 | 28.16 | 28.16 | 1,647 | +0.18(+0.63%) |
Oct 15, 2020 | 27.82 | 28.01 | 27.82 | 27.99 | 6,845 | -0.29(-1.04%) |
Oct 14, 2020 | 28.51 | 28.51 | 28.28 | 28.28 | 2,190 | -0.21(-0.75%) |
Oct 13, 2020 | 28.41 | 28.52 | 28.34 | 28.50 | 5,803 | -0.06(-0.21%) |
Oct 12, 2020 | 28.64 | 28.64 | 28.49 | 28.56 | 22,832 | +0.05(+0.18%) |
Oct 09, 2020 | 28.36 | 28.61 | 28.19 | 28.51 | 25,742 | +0.30(+1.07%) |
Oct 08, 2020 | 28.12 | 28.20 | 28.12 | 28.20 | 2,335 | +0.15(+0.53%) |
Oct 07, 2020 | 28.01 | 28.11 | 27.92 | 28.05 | 6,165 | +0.35(+1.26%) |
Oct 06, 2020 | 27.79 | 28.00 | 27.70 | 27.70 | 22,267 | +0.03(+0.10%) |
Oct 05, 2020 | 27.55 | 27.68 | 27.54 | 27.68 | 15,180 | +0.24(+0.88%) |
Oct 02, 2020 | 27.37 | 27.60 | 27.37 | 27.44 | 10,811 | -0.26(-0.93%) |