Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.70 | 37.70 | 37.70 | 53,245 | -1.47(-3.75%) | |
Dec 30, 2020 | 38.50 | 39.49 | 38.15 | 39.17 | 53,245 | +0.47(+1.21%) |
Dec 29, 2020 | 37.96 | 39.78 | 36.68 | 38.70 | 56,765 | +0.37(+0.97%) |
Dec 28, 2020 | 38.09 | 39.31 | 37.46 | 38.33 | 41,290 | -0.16(-0.42%) |
Dec 24, 2020 | 39.50 | 39.52 | 38.26 | 38.49 | 15,800 | -1.05(-2.66%) |
Dec 23, 2020 | 39.71 | 40.00 | 39.30 | 39.54 | 37,964 | +0.03(+0.08%) |
Dec 22, 2020 | 39.13 | 40.35 | 38.59 | 39.51 | 87,380 | +0.18(+0.46%) |
Dec 21, 2020 | 36.53 | 39.98 | 34.98 | 39.33 | 111,473 | +2.17(+5.84%) |
Dec 18, 2020 | 35.85 | 38.60 | 35.35 | 37.16 | 138,000 | +1.88(+5.33%) |
Dec 17, 2020 | 34.75 | 35.98 | 34.59 | 35.28 | 47,480 | +0.56(+1.61%) |
Dec 16, 2020 | 33.47 | 35.00 | 33.47 | 34.72 | 40,207 | +0.86(+2.54%) |
Dec 15, 2020 | 33.21 | 34.40 | 32.38 | 33.86 | 84,576 | +0.98(+2.98%) |
Dec 14, 2020 | 34.00 | 34.10 | 32.81 | 32.88 | 99,142 | -0.07(-0.21%) |
Dec 11, 2020 | 32.52 | 33.15 | 32.38 | 32.95 | 51,600 | +0.36(+1.10%) |
Dec 10, 2020 | 32.43 | 33.98 | 32.38 | 32.59 | 40,790 | -0.39(-1.18%) |
Dec 09, 2020 | 34.07 | 34.07 | 32.01 | 32.98 | 73,088 | -0.94(-2.77%) |
Dec 08, 2020 | 34.10 | 34.56 | 33.11 | 33.92 | 62,614 | -0.10(-0.29%) |
Dec 07, 2020 | 34.49 | 35.00 | 33.54 | 34.02 | 41,314 | +0.24(+0.71%) |
Dec 04, 2020 | 33.37 | 34.17 | 32.76 | 33.78 | 22,400 | +0.36(+1.08%) |
Dec 03, 2020 | 33.94 | 34.27 | 32.97 | 33.42 | 42,712 | -0.10(-0.30%) |
Dec 02, 2020 | 33.81 | 35.12 | 33.12 | 33.52 | 57,958 | +0.00(+0.00%) |
Dec 01, 2020 | 33.47 | 33.77 | 32.72 | 33.52 | 41,722 | +0.35(+1.06%) |
Nov 30, 2020 | 32.35 | 33.52 | 32.35 | 33.17 | 35,027 | +0.82(+2.53%) |
Nov 27, 2020 | 33.50 | 33.92 | 31.62 | 32.35 | 28,800 | -0.99(-2.97%) |
Nov 25, 2020 | 33.36 | 33.95 | 33.05 | 33.34 | 23,100 | +0.04(+0.12%) |
Nov 24, 2020 | 33.30 | 33.63 | 32.73 | 33.30 | 54,455 | +0.30(+0.91%) |
Nov 23, 2020 | 32.69 | 33.47 | 32.04 | 33.00 | 44,895 | +0.54(+1.66%) |
Nov 20, 2020 | 31.32 | 32.54 | 30.91 | 32.46 | 57,800 | +0.82(+2.59%) |
Nov 19, 2020 | 30.24 | 32.05 | 30.24 | 31.64 | 46,473 | +1.07(+3.50%) |
Nov 18, 2020 | 29.92 | 30.81 | 29.50 | 30.57 | 42,365 | +0.64(+2.14%) |
Nov 17, 2020 | 29.82 | 30.85 | 29.14 | 29.93 | 50,659 | +0.18(+0.61%) |
Nov 16, 2020 | 29.28 | 29.88 | 29.11 | 29.75 | 41,791 | +0.57(+1.95%) |
Nov 13, 2020 | 30.18 | 30.18 | 29.00 | 29.18 | 45,400 | -0.27(-0.92%) |
Nov 12, 2020 | 32.06 | 34.10 | 28.72 | 29.45 | 82,147 | -2.80(-8.68%) |
Nov 11, 2020 | 31.16 | 32.85 | 30.57 | 32.25 | 39,779 | +0.74(+2.35%) |
Nov 10, 2020 | 30.03 | 32.71 | 30.03 | 31.51 | 117,567 | -4.16(-11.66%) |
Nov 09, 2020 | 32.84 | 36.00 | 32.84 | 35.67 | 105,530 | +3.18(+9.79%) |
Nov 06, 2020 | 30.74 | 32.49 | 30.20 | 32.49 | 75,200 | +1.64(+5.32%) |
Nov 05, 2020 | 30.11 | 31.63 | 30.08 | 30.85 | 22,164 | +1.05(+3.52%) |
Nov 04, 2020 | 30.17 | 30.49 | 28.23 | 29.80 | 32,214 | -0.13(-0.43%) |
Nov 03, 2020 | 29.39 | 30.86 | 29.29 | 29.93 | 45,239 | +0.29(+0.98%) |
Nov 02, 2020 | 29.40 | 29.80 | 28.73 | 29.64 | 42,281 | +0.33(+1.13%) |
Oct 30, 2020 | 30.43 | 31.18 | 28.68 | 29.31 | 54,300 | -1.60(-5.18%) |
Oct 29, 2020 | 30.57 | 31.10 | 30.43 | 30.91 | 12,799 | -0.04(-0.13%) |
Oct 28, 2020 | 31.16 | 31.67 | 30.17 | 30.95 | 33,142 | -0.61(-1.93%) |
Oct 27, 2020 | 32.32 | 32.50 | 31.26 | 31.56 | 19,655 | -0.62(-1.93%) |
Oct 26, 2020 | 31.32 | 32.64 | 31.00 | 32.18 | 28,608 | +0.66(+2.09%) |
Oct 23, 2020 | 32.21 | 32.21 | 31.13 | 31.52 | 29,700 | -0.30(-0.94%) |
Oct 22, 2020 | 31.52 | 32.15 | 31.00 | 31.82 | 16,914 | +0.72(+2.32%) |
Oct 21, 2020 | 31.52 | 32.40 | 31.04 | 31.10 | 17,138 | -0.61(-1.92%) |
Oct 20, 2020 | 31.94 | 32.71 | 30.84 | 31.71 | 33,899 | -0.21(-0.66%) |
Oct 19, 2020 | 31.91 | 33.19 | 31.56 | 31.92 | 31,688 | +0.18(+0.57%) |
Oct 16, 2020 | 31.30 | 32.89 | 31.30 | 31.74 | 37,800 | +0.34(+1.08%) |
Oct 15, 2020 | 30.78 | 32.05 | 30.78 | 31.40 | 27,939 | +0.27(+0.87%) |
Oct 14, 2020 | 31.54 | 31.78 | 30.89 | 31.13 | 21,117 | -0.38(-1.21%) |
Oct 13, 2020 | 32.55 | 32.55 | 30.78 | 31.51 | 25,073 | -1.16(-3.55%) |
Oct 12, 2020 | 30.89 | 32.74 | 30.89 | 32.67 | 40,324 | +1.80(+5.83%) |
Oct 09, 2020 | 30.61 | 31.07 | 30.06 | 30.87 | 18,300 | +0.57(+1.88%) |
Oct 08, 2020 | 30.87 | 31.25 | 30.05 | 30.30 | 21,597 | -0.33(-1.08%) |
Oct 07, 2020 | 30.36 | 31.03 | 30.02 | 30.63 | 18,942 | +0.55(+1.83%) |
Oct 06, 2020 | 30.20 | 31.16 | 29.92 | 30.08 | 26,292 | +0.11(+0.37%) |
Oct 05, 2020 | 30.20 | 31.49 | 29.68 | 29.97 | 76,992 | -0.11(-0.37%) |
Oct 02, 2020 | 30.56 | 31.88 | 29.80 | 30.08 | 47,700 | -1.20(-3.84%) |