Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.19 | 31.19 | 31.19 | 32,479 | -0.03(-0.10%) | |
Dec 30, 2020 | 30.75 | 31.35 | 30.64 | 31.22 | 32,479 | +1.19(+3.96%) |
Dec 29, 2020 | 30.32 | 30.37 | 29.89 | 30.03 | 24,836 | -0.66(-2.17%) |
Dec 28, 2020 | 30.93 | 31.07 | 30.66 | 30.70 | 41,298 | -0.52(-1.68%) |
Dec 24, 2020 | 30.50 | 31.30 | 30.50 | 31.22 | 9,900 | +0.63(+2.05%) |
Dec 23, 2020 | 30.86 | 30.93 | 30.50 | 30.59 | 16,118 | +0.28(+0.92%) |
Dec 22, 2020 | 30.54 | 30.83 | 30.29 | 30.31 | 22,063 | -0.76(-2.45%) |
Dec 21, 2020 | 29.91 | 31.20 | 29.83 | 31.07 | 68,204 | +0.99(+3.29%) |
Dec 18, 2020 | 30.41 | 30.41 | 29.90 | 30.08 | 18,100 | -0.64(-2.08%) |
Dec 17, 2020 | 30.31 | 30.86 | 30.21 | 30.72 | 21,659 | +0.43(+1.42%) |
Dec 16, 2020 | 30.23 | 30.41 | 30.10 | 30.29 | 21,025 | -0.39(-1.27%) |
Dec 15, 2020 | 31.42 | 31.59 | 30.50 | 30.68 | 28,584 | -0.64(-2.05%) |
Dec 14, 2020 | 31.49 | 31.50 | 31.07 | 31.32 | 19,243 | -0.33(-1.04%) |
Dec 11, 2020 | 31.41 | 31.70 | 31.36 | 31.65 | 30,200 | +0.56(+1.82%) |
Dec 10, 2020 | 30.65 | 31.20 | 30.36 | 31.09 | 84,536 | +0.11(+0.34%) |
Dec 09, 2020 | 31.00 | 31.00 | 30.60 | 30.98 | 24,793 | -0.13(-0.42%) |
Dec 08, 2020 | 31.50 | 31.50 | 30.88 | 31.11 | 59,327 | -0.62(-1.97%) |
Dec 07, 2020 | 31.79 | 32.00 | 31.22 | 31.73 | 32,314 | -0.44(-1.35%) |
Dec 04, 2020 | 32.02 | 32.26 | 31.69 | 32.17 | 38,000 | +0.40(+1.26%) |
Dec 03, 2020 | 32.45 | 32.57 | 31.72 | 31.77 | 14,282 | -0.35(-1.08%) |
Dec 02, 2020 | 31.86 | 32.18 | 31.78 | 32.12 | 31,306 | -0.06(-0.18%) |
Dec 01, 2020 | 32.83 | 33.00 | 32.03 | 32.17 | 19,848 | -1.03(-3.09%) |
Nov 30, 2020 | 33.40 | 33.40 | 33.13 | 33.20 | 16,523 | -0.22(-0.66%) |
Nov 27, 2020 | 33.15 | 33.66 | 33.15 | 33.42 | 3,300 | +0.52(+1.58%) |
Nov 25, 2020 | 32.88 | 33.15 | 32.85 | 32.90 | 15,000 | -0.52(-1.57%) |
Nov 24, 2020 | 33.40 | 34.07 | 33.30 | 33.42 | 10,634 | -0.06(-0.18%) |
Nov 23, 2020 | 33.33 | 33.70 | 33.15 | 33.48 | 17,506 | +0.39(+1.19%) |
Nov 20, 2020 | 33.04 | 33.25 | 32.57 | 33.09 | 40,700 | +0.95(+2.94%) |
Nov 19, 2020 | 31.35 | 32.18 | 31.35 | 32.14 | 20,241 | +1.02(+3.28%) |
Nov 18, 2020 | 30.63 | 31.28 | 30.59 | 31.12 | 20,383 | +0.85(+2.82%) |
Nov 17, 2020 | 29.76 | 30.40 | 29.76 | 30.27 | 27,190 | +1.01(+3.47%) |
Nov 16, 2020 | 29.00 | 29.38 | 28.74 | 29.25 | 184,178 | +0.73(+2.58%) |
Nov 13, 2020 | 27.83 | 28.63 | 27.83 | 28.52 | 4,900 | +0.63(+2.28%) |
Nov 12, 2020 | 28.09 | 28.09 | 27.80 | 27.89 | 8,532 | -0.46(-1.64%) |
Nov 11, 2020 | 28.56 | 28.56 | 28.25 | 28.35 | 4,919 | -0.14(-0.49%) |
Nov 10, 2020 | 28.30 | 28.50 | 28.01 | 28.49 | 14,519 | -0.35(-1.21%) |
Nov 09, 2020 | 28.83 | 29.02 | 28.52 | 28.84 | 21,028 | +0.89(+3.20%) |
Nov 06, 2020 | 27.80 | 28.03 | 27.65 | 27.95 | 7,300 | +0.12(+0.41%) |
Nov 05, 2020 | 27.37 | 27.86 | 27.15 | 27.83 | 22,993 | +0.60(+2.20%) |
Nov 04, 2020 | 27.06 | 27.30 | 26.77 | 27.23 | 10,372 | +0.09(+0.35%) |
Nov 03, 2020 | 27.00 | 27.49 | 26.91 | 27.14 | 180,615 | +0.39(+1.44%) |
Nov 02, 2020 | 27.01 | 27.13 | 26.71 | 26.75 | 29,677 | -0.71(-2.60%) |
Oct 30, 2020 | 27.99 | 27.99 | 27.37 | 27.46 | 18,400 | -0.59(-2.11%) |
Oct 29, 2020 | 28.47 | 28.47 | 28.00 | 28.05 | 8,479 | -0.32(-1.11%) |
Oct 28, 2020 | 28.57 | 28.66 | 28.36 | 28.37 | 10,943 | -0.97(-3.31%) |
Oct 27, 2020 | 30.17 | 30.17 | 29.25 | 29.34 | 46,477 | -0.90(-2.98%) |
Oct 26, 2020 | 30.00 | 30.45 | 29.76 | 30.24 | 10,437 | +0.28(+0.95%) |
Oct 23, 2020 | 29.99 | 30.14 | 29.83 | 29.96 | 8,200 | +0.13(+0.43%) |
Oct 22, 2020 | 29.50 | 29.88 | 29.40 | 29.83 | 21,158 | +0.61(+2.08%) |
Oct 21, 2020 | 29.05 | 29.60 | 29.05 | 29.22 | 7,133 | +0.47(+1.63%) |
Oct 20, 2020 | 28.75 | 28.88 | 28.59 | 28.75 | 17,907 | -0.36(-1.24%) |
Oct 19, 2020 | 29.00 | 29.32 | 28.89 | 29.11 | 19,185 | +0.73(+2.57%) |
Oct 16, 2020 | 28.21 | 28.40 | 28.00 | 28.38 | 5,500 | +0.45(+1.59%) |
Oct 15, 2020 | 28.32 | 28.32 | 27.88 | 27.93 | 15,290 | -0.78(-2.70%) |
Oct 14, 2020 | 28.55 | 28.72 | 28.55 | 28.71 | 6,179 | +0.18(+0.63%) |
Oct 13, 2020 | 28.73 | 29.25 | 28.47 | 28.53 | 12,418 | -0.74(-2.53%) |
Oct 12, 2020 | 29.42 | 29.42 | 29.10 | 29.27 | 4,762 | -0.18(-0.63%) |
Oct 09, 2020 | 29.41 | 29.58 | 29.00 | 29.45 | 13,400 | -0.38(-1.27%) |
Oct 08, 2020 | 29.79 | 29.84 | 29.61 | 29.84 | 2,332 | +0.23(+0.76%) |
Oct 07, 2020 | 29.22 | 29.65 | 29.15 | 29.61 | 5,868 | +0.43(+1.47%) |
Oct 06, 2020 | 29.38 | 29.51 | 29.06 | 29.18 | 10,684 | -0.31(-1.05%) |
Oct 05, 2020 | 30.07 | 30.07 | 29.40 | 29.49 | 14,919 | -0.39(-1.31%) |
Oct 02, 2020 | 29.73 | 30.04 | 29.73 | 29.88 | 16,100 | -0.14(-0.47%) |