Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.35 | 34.35 | 34.35 | 968,613 | +0.67(+1.99%) | |
Dec 30, 2020 | 33.24 | 33.74 | 32.75 | 33.68 | 968,613 | +1.08(+3.31%) |
Dec 29, 2020 | 31.95 | 32.69 | 31.75 | 32.60 | 1,062,409 | +1.37(+4.39%) |
Dec 28, 2020 | 31.93 | 32.47 | 30.91 | 31.23 | 2,070,183 | -0.78(-2.44%) |
Dec 24, 2020 | 33.51 | 33.81 | 31.40 | 32.01 | 2,160,500 | -2.54(-7.35%) |
Dec 23, 2020 | 34.29 | 34.85 | 34.26 | 34.55 | 887,392 | +0.38(+1.11%) |
Dec 22, 2020 | 35.67 | 35.76 | 33.95 | 34.17 | 969,244 | -0.96(-2.73%) |
Dec 21, 2020 | 35.56 | 36.00 | 35.04 | 35.13 | 943,090 | -0.69(-1.93%) |
Dec 18, 2020 | 36.40 | 36.40 | 35.59 | 35.82 | 1,052,300 | -0.62(-1.70%) |
Dec 17, 2020 | 35.29 | 36.45 | 35.22 | 36.44 | 1,337,036 | +1.23(+3.49%) |
Dec 16, 2020 | 35.10 | 35.49 | 34.15 | 35.21 | 771,121 | +0.65(+1.88%) |
Dec 15, 2020 | 35.94 | 36.00 | 34.06 | 34.56 | 1,644,304 | -1.07(-3.00%) |
Dec 14, 2020 | 35.78 | 36.42 | 35.39 | 35.63 | 1,117,042 | +0.08(+0.23%) |
Dec 11, 2020 | 35.87 | 36.50 | 35.50 | 35.55 | 724,700 | -0.32(-0.89%) |
Dec 10, 2020 | 36.16 | 36.68 | 35.16 | 35.87 | 1,104,756 | -0.65(-1.78%) |
Dec 09, 2020 | 37.43 | 38.00 | 35.83 | 36.52 | 759,216 | -0.89(-2.38%) |
Dec 08, 2020 | 36.89 | 37.41 | 35.76 | 37.41 | 1,077,949 | +0.46(+1.24%) |
Dec 07, 2020 | 38.30 | 38.40 | 36.80 | 36.95 | 1,057,160 | -1.39(-3.63%) |
Dec 04, 2020 | 39.40 | 39.51 | 37.70 | 38.34 | 593,700 | -0.59(-1.52%) |
Dec 03, 2020 | 39.65 | 40.24 | 38.56 | 38.93 | 967,457 | -0.21(-0.54%) |
Dec 02, 2020 | 38.84 | 39.55 | 38.40 | 39.14 | 1,388,676 | +0.30(+0.77%) |
Dec 01, 2020 | 39.05 | 39.80 | 38.31 | 38.84 | 1,677,622 | +1.68(+4.52%) |
Nov 30, 2020 | 38.63 | 38.75 | 36.81 | 37.16 | 1,227,675 | -1.81(-4.64%) |
Nov 27, 2020 | 39.03 | 41.00 | 38.62 | 38.97 | 870,300 | +0.92(+2.42%) |
Nov 25, 2020 | 37.74 | 38.55 | 36.75 | 38.05 | 1,155,100 | +0.58(+1.55%) |
Nov 24, 2020 | 39.01 | 39.30 | 37.27 | 37.47 | 1,980,557 | -1.17(-3.03%) |
Nov 23, 2020 | 40.50 | 42.15 | 37.70 | 38.64 | 2,863,673 | -3.28(-7.82%) |
Nov 20, 2020 | 40.95 | 42.42 | 40.17 | 41.92 | 930,300 | +1.14(+2.80%) |
Nov 19, 2020 | 39.69 | 41.07 | 39.56 | 40.78 | 384,939 | +1.27(+3.21%) |
Nov 18, 2020 | 40.80 | 40.80 | 39.45 | 39.51 | 394,624 | -0.91(-2.25%) |
Nov 17, 2020 | 39.69 | 40.75 | 39.30 | 40.42 | 583,800 | +0.73(+1.84%) |
Nov 16, 2020 | 41.65 | 41.81 | 39.29 | 39.69 | 780,133 | -1.92(-4.61%) |
Nov 13, 2020 | 41.38 | 42.33 | 40.77 | 41.61 | 639,200 | +0.80(+1.96%) |
Nov 12, 2020 | 41.23 | 42.22 | 40.00 | 40.81 | 1,314,882 | +1.45(+3.68%) |
Nov 11, 2020 | 38.69 | 39.80 | 37.85 | 39.36 | 485,535 | +1.12(+2.93%) |
Nov 10, 2020 | 40.02 | 40.02 | 37.48 | 38.24 | 803,748 | -2.40(-5.91%) |
Nov 09, 2020 | 43.15 | 43.40 | 40.38 | 40.64 | 1,705,206 | -1.74(-4.11%) |
Nov 06, 2020 | 40.00 | 42.55 | 40.00 | 42.38 | 1,148,000 | +2.40(+6.00%) |
Nov 05, 2020 | 38.82 | 40.09 | 38.31 | 39.98 | 1,072,488 | +2.07(+5.46%) |
Nov 04, 2020 | 37.46 | 38.74 | 37.46 | 37.91 | 706,896 | +1.42(+3.89%) |
Nov 03, 2020 | 37.89 | 37.89 | 36.00 | 36.49 | 861,693 | -1.60(-4.20%) |
Nov 02, 2020 | 37.04 | 38.41 | 36.58 | 38.09 | 703,495 | +1.50(+4.10%) |
Oct 30, 2020 | 37.10 | 37.42 | 36.00 | 36.59 | 544,800 | -0.94(-2.50%) |
Oct 29, 2020 | 36.60 | 37.70 | 36.28 | 37.53 | 467,406 | +0.93(+2.54%) |
Oct 28, 2020 | 37.30 | 37.87 | 36.00 | 36.60 | 701,317 | -1.30(-3.43%) |
Oct 27, 2020 | 37.11 | 38.05 | 36.47 | 37.90 | 431,046 | +0.52(+1.39%) |
Oct 26, 2020 | 39.00 | 39.00 | 36.62 | 37.38 | 944,913 | -0.85(-2.22%) |
Oct 23, 2020 | 37.29 | 38.53 | 37.11 | 38.23 | 721,900 | +0.53(+1.41%) |
Oct 22, 2020 | 37.51 | 38.40 | 37.10 | 37.70 | 662,358 | +0.16(+0.43%) |
Oct 21, 2020 | 36.74 | 38.16 | 36.71 | 37.54 | 780,590 | +1.01(+2.76%) |
Oct 20, 2020 | 35.08 | 37.43 | 34.81 | 36.53 | 1,388,793 | +1.97(+5.70%) |
Oct 19, 2020 | 34.19 | 34.94 | 33.78 | 34.56 | 1,132,993 | +0.99(+2.95%) |
Oct 16, 2020 | 34.10 | 34.33 | 33.43 | 33.57 | 711,300 | -0.83(-2.41%) |
Oct 15, 2020 | 34.06 | 34.59 | 33.78 | 34.40 | 643,151 | -0.54(-1.55%) |
Oct 14, 2020 | 35.88 | 35.88 | 34.39 | 34.94 | 845,152 | -0.90(-2.51%) |
Oct 13, 2020 | 35.64 | 36.30 | 35.08 | 35.84 | 1,216,999 | +0.31(+0.87%) |
Oct 12, 2020 | 34.43 | 35.82 | 34.00 | 35.53 | 1,791,706 | +1.75(+5.18%) |
Oct 09, 2020 | 32.72 | 34.50 | 32.43 | 33.78 | 773,600 | +1.06(+3.24%) |
Oct 08, 2020 | 32.40 | 32.99 | 31.93 | 32.72 | 1,513,521 | +0.57(+1.77%) |
Oct 07, 2020 | 32.78 | 32.94 | 32.05 | 32.15 | 1,117,615 | -0.33(-1.02%) |
Oct 06, 2020 | 32.52 | 32.90 | 31.91 | 32.48 | 824,840 | -0.44(-1.34%) |
Oct 05, 2020 | 33.21 | 33.21 | 32.30 | 32.92 | 556,069 | +0.32(+0.98%) |
Oct 02, 2020 | 32.87 | 33.38 | 32.56 | 32.60 | 611,500 | -1.05(-3.12%) |