Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.54 | 39.54 | 39.54 | 39,105 | +0.12(+0.30%) | |
Dec 30, 2020 | 38.83 | 40.03 | 38.83 | 39.43 | 39,105 | +1.01(+2.63%) |
Dec 29, 2020 | 40.23 | 40.23 | 37.81 | 38.42 | 79,272 | -1.34(-3.36%) |
Dec 28, 2020 | 41.23 | 41.26 | 39.66 | 39.75 | 77,087 | -0.36(-0.91%) |
Dec 24, 2020 | 40.28 | 40.28 | 39.45 | 40.11 | 34,327 | +0.21(+0.52%) |
Dec 23, 2020 | 39.49 | 40.22 | 39.49 | 39.91 | 72,273 | +0.99(+2.55%) |
Dec 22, 2020 | 38.47 | 38.97 | 38.17 | 38.92 | 39,313 | +0.64(+1.67%) |
Dec 21, 2020 | 36.84 | 38.46 | 36.21 | 38.28 | 98,436 | -0.20(-0.51%) |
Dec 18, 2020 | 39.25 | 39.74 | 38.08 | 38.47 | 99,242 | -0.77(-1.95%) |
Dec 17, 2020 | 38.76 | 39.24 | 38.33 | 39.24 | 90,793 | +1.01(+2.64%) |
Dec 16, 2020 | 38.79 | 38.83 | 37.68 | 38.23 | 68,710 | -0.43(-1.12%) |
Dec 15, 2020 | 37.08 | 38.66 | 36.67 | 38.66 | 63,743 | +2.54(+7.04%) |
Dec 14, 2020 | 37.39 | 37.79 | 36.12 | 36.12 | 67,805 | -0.20(-0.54%) |
Dec 11, 2020 | 35.74 | 37.01 | 35.40 | 36.31 | 53,187 | -0.28(-0.78%) |
Dec 10, 2020 | 35.57 | 36.73 | 35.45 | 36.60 | 52,564 | +0.29(+0.81%) |
Dec 09, 2020 | 37.29 | 37.49 | 35.68 | 36.30 | 50,861 | -0.47(-1.28%) |
Dec 08, 2020 | 35.43 | 36.86 | 35.40 | 36.77 | 60,405 | +0.56(+1.54%) |
Dec 07, 2020 | 36.19 | 36.44 | 35.79 | 36.21 | 63,991 | -0.34(-0.94%) |
Dec 04, 2020 | 35.14 | 36.56 | 35.14 | 36.56 | 75,807 | +2.08(+6.03%) |
Dec 03, 2020 | 34.31 | 35.24 | 34.08 | 34.48 | 37,729 | +0.38(+1.12%) |
Dec 02, 2020 | 33.94 | 34.27 | 33.24 | 34.09 | 32,219 | -0.11(-0.32%) |
Dec 01, 2020 | 34.26 | 34.80 | 33.86 | 34.20 | 133,861 | +1.15(+3.47%) |
Nov 30, 2020 | 34.41 | 34.77 | 32.87 | 33.05 | 89,484 | -1.67(-4.80%) |
Nov 27, 2020 | 34.66 | 34.94 | 34.42 | 34.72 | 32,095 | +0.12(+0.36%) |
Nov 25, 2020 | 35.10 | 35.10 | 34.01 | 34.60 | 66,840 | -0.72(-2.03%) |
Nov 24, 2020 | 34.72 | 35.60 | 34.38 | 35.31 | 119,792 | +1.67(+4.96%) |
Nov 23, 2020 | 32.80 | 34.02 | 32.75 | 33.64 | 108,767 | +1.52(+4.74%) |
Nov 20, 2020 | 32.08 | 32.28 | 31.80 | 32.12 | 56,244 | -0.09(-0.28%) |
Nov 19, 2020 | 31.31 | 32.21 | 30.82 | 32.21 | 61,173 | +0.72(+2.28%) |
Nov 18, 2020 | 33.15 | 33.15 | 31.45 | 31.49 | 100,290 | -1.21(-3.69%) |
Nov 17, 2020 | 31.72 | 33.01 | 31.01 | 32.70 | 85,615 | +0.13(+0.39%) |
Nov 16, 2020 | 32.07 | 32.57 | 31.47 | 32.57 | 194,484 | +1.90(+6.21%) |
Nov 13, 2020 | 29.35 | 30.74 | 29.35 | 30.67 | 91,906 | +1.89(+6.58%) |
Nov 12, 2020 | 29.89 | 29.95 | 28.18 | 28.78 | 107,553 | -1.61(-5.30%) |
Nov 11, 2020 | 31.01 | 31.01 | 29.86 | 30.39 | 58,771 | -0.14(-0.45%) |
Nov 10, 2020 | 29.82 | 30.72 | 29.22 | 30.52 | 107,029 | +1.06(+3.60%) |
Nov 09, 2020 | 32.17 | 32.93 | 29.37 | 29.46 | 260,306 | +2.31(+8.49%) |
Nov 06, 2020 | 27.58 | 27.85 | 26.96 | 27.16 | 49,723 | -0.35(-1.29%) |
Nov 05, 2020 | 26.50 | 27.73 | 26.35 | 27.51 | 92,828 | +2.18(+8.61%) |
Nov 04, 2020 | 24.62 | 26.31 | 24.42 | 25.33 | 118,864 | -0.06(-0.23%) |
Nov 03, 2020 | 24.70 | 25.70 | 24.52 | 25.39 | 80,639 | +1.58(+6.64%) |
Nov 02, 2020 | 23.30 | 23.86 | 22.98 | 23.81 | 84,975 | +1.32(+5.89%) |
Oct 30, 2020 | 22.57 | 22.78 | 21.59 | 22.48 | 59,097 | -0.48(-2.09%) |
Oct 29, 2020 | 22.25 | 23.31 | 21.74 | 22.97 | 51,249 | +0.69(+3.08%) |
Oct 28, 2020 | 22.91 | 23.41 | 22.28 | 22.28 | 75,067 | -1.96(-8.10%) |
Oct 27, 2020 | 25.15 | 25.35 | 24.21 | 24.24 | 44,751 | -0.99(-3.91%) |
Oct 26, 2020 | 25.97 | 25.97 | 24.33 | 25.23 | 118,750 | -1.75(-6.49%) |
Oct 23, 2020 | 26.74 | 27.12 | 26.16 | 26.98 | 106,782 | +0.53(+2.00%) |
Oct 22, 2020 | 25.33 | 26.46 | 25.27 | 26.45 | 53,286 | +1.26(+4.99%) |
Oct 21, 2020 | 25.78 | 26.07 | 25.19 | 25.19 | 50,821 | -0.48(-1.87%) |
Oct 20, 2020 | 25.91 | 26.50 | 25.62 | 25.67 | 70,321 | +0.40(+1.60%) |
Oct 19, 2020 | 26.56 | 26.95 | 25.17 | 25.27 | 177,958 | -1.01(-3.86%) |
Oct 16, 2020 | 26.65 | 26.85 | 26.25 | 26.28 | 58,893 | -0.18(-0.67%) |
Oct 15, 2020 | 24.78 | 26.60 | 24.66 | 26.46 | 65,026 | +0.68(+2.63%) |
Oct 14, 2020 | 26.01 | 26.69 | 25.74 | 25.78 | 75,498 | -0.33(-1.28%) |
Oct 13, 2020 | 26.11 | 26.49 | 25.90 | 26.12 | 83,669 | -0.64(-2.38%) |
Oct 12, 2020 | 26.52 | 26.83 | 26.31 | 26.75 | 62,608 | +0.53(+2.02%) |
Oct 09, 2020 | 26.59 | 26.77 | 26.01 | 26.22 | 83,143 | +0.20(+0.75%) |
Oct 08, 2020 | 25.83 | 26.03 | 25.48 | 26.03 | 91,519 | +0.82(+3.27%) |
Oct 07, 2020 | 24.67 | 25.41 | 24.67 | 25.20 | 121,157 | +1.26(+5.25%) |
Oct 06, 2020 | 24.78 | 25.67 | 23.79 | 23.95 | 145,652 | -0.38(-1.57%) |
Oct 05, 2020 | 23.40 | 24.33 | 23.39 | 24.33 | 87,324 | +1.58(+6.95%) |
Oct 02, 2020 | 20.99 | 23.01 | 20.94 | 22.75 | 153,754 | +0.67(+3.03%) |