Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.00 | 32.00 | 32.00 | 2,677,920 | -0.51(-1.57%) | |
Dec 30, 2020 | 30.86 | 32.53 | 30.86 | 32.51 | 2,677,920 | +1.72(+5.57%) |
Dec 29, 2020 | 31.11 | 31.47 | 30.42 | 30.80 | 1,901,768 | -0.15(-0.48%) |
Dec 28, 2020 | 31.40 | 31.99 | 30.81 | 30.95 | 2,254,914 | +0.36(+1.18%) |
Dec 24, 2020 | 30.30 | 30.73 | 30.04 | 30.59 | 734,097 | +0.19(+0.61%) |
Dec 23, 2020 | 30.43 | 30.79 | 30.21 | 30.40 | 1,678,211 | +0.58(+1.96%) |
Dec 22, 2020 | 31.28 | 31.47 | 29.73 | 29.82 | 2,558,167 | -1.59(-5.06%) |
Dec 21, 2020 | 31.16 | 31.97 | 31.07 | 31.41 | 2,586,740 | +0.36(+1.15%) |
Dec 18, 2020 | 31.54 | 31.62 | 30.73 | 31.05 | 3,903,722 | -0.55(-1.73%) |
Dec 17, 2020 | 31.23 | 31.86 | 30.84 | 31.60 | 4,218,971 | +1.71(+5.71%) |
Dec 16, 2020 | 28.83 | 29.96 | 28.46 | 29.89 | 3,585,187 | +1.63(+5.78%) |
Dec 15, 2020 | 27.60 | 28.26 | 27.49 | 28.26 | 2,478,342 | +1.49(+5.58%) |
Dec 14, 2020 | 27.69 | 28.07 | 26.73 | 26.76 | 1,944,717 | -0.74(-2.70%) |
Dec 11, 2020 | 27.99 | 28.15 | 27.47 | 27.51 | 1,510,680 | -0.43(-1.53%) |
Dec 10, 2020 | 28.05 | 28.57 | 27.66 | 27.93 | 2,081,949 | +0.10(+0.37%) |
Dec 09, 2020 | 28.67 | 28.79 | 27.53 | 27.83 | 3,061,521 | -1.22(-4.21%) |
Dec 08, 2020 | 29.81 | 29.86 | 28.79 | 29.06 | 2,016,758 | -0.56(-1.88%) |
Dec 07, 2020 | 28.20 | 30.02 | 28.18 | 29.61 | 2,596,562 | +1.25(+4.41%) |
Dec 04, 2020 | 28.68 | 28.88 | 28.20 | 28.36 | 1,604,383 | -0.10(-0.36%) |
Dec 03, 2020 | 28.92 | 29.05 | 28.04 | 28.46 | 1,716,417 | -0.26(-0.90%) |
Dec 02, 2020 | 28.82 | 28.91 | 28.30 | 28.72 | 2,101,034 | +0.06(+0.19%) |
Dec 01, 2020 | 28.57 | 28.93 | 27.88 | 28.67 | 3,112,705 | +1.28(+4.67%) |
Nov 30, 2020 | 26.90 | 27.53 | 26.42 | 27.39 | 2,240,108 | +0.38(+1.41%) |
Nov 27, 2020 | 26.58 | 27.14 | 26.27 | 27.01 | 2,116,461 | -0.04(-0.14%) |
Nov 25, 2020 | 27.08 | 27.32 | 26.76 | 27.04 | 2,007,986 | +0.35(+1.32%) |
Nov 24, 2020 | 26.43 | 27.12 | 26.29 | 26.69 | 3,308,951 | -0.31(-1.13%) |
Nov 23, 2020 | 28.14 | 28.22 | 26.62 | 27.00 | 3,857,308 | -1.57(-5.49%) |
Nov 20, 2020 | 28.90 | 29.31 | 28.48 | 28.56 | 1,800,092 | +0.40(+1.42%) |
Nov 19, 2020 | 27.94 | 28.67 | 27.94 | 28.16 | 2,060,826 | -0.49(-1.72%) |
Nov 18, 2020 | 29.41 | 29.54 | 28.60 | 28.66 | 2,083,278 | -0.78(-2.65%) |
Nov 17, 2020 | 30.09 | 30.24 | 29.41 | 29.44 | 1,915,230 | -0.87(-2.88%) |
Nov 16, 2020 | 30.51 | 30.81 | 29.90 | 30.31 | 1,392,173 | -0.32(-1.03%) |
Nov 13, 2020 | 30.96 | 31.16 | 30.34 | 30.62 | 1,465,499 | +0.38(+1.26%) |
Nov 12, 2020 | 29.85 | 30.97 | 29.71 | 30.24 | 1,911,137 | +0.78(+2.64%) |
Nov 11, 2020 | 30.05 | 30.36 | 29.33 | 29.47 | 2,020,516 | -0.76(-2.51%) |
Nov 10, 2020 | 31.51 | 31.67 | 30.20 | 30.22 | 2,687,207 | -1.01(-3.23%) |
Nov 09, 2020 | 32.56 | 32.65 | 30.94 | 31.23 | 3,453,682 | -2.94(-8.61%) |
Nov 06, 2020 | 33.72 | 34.50 | 33.15 | 34.18 | 2,998,129 | +0.76(+2.27%) |
Nov 05, 2020 | 30.95 | 33.57 | 30.77 | 33.42 | 4,319,975 | +3.70(+12.46%) |
Nov 04, 2020 | 31.39 | 31.46 | 29.68 | 29.71 | 2,232,822 | -1.72(-5.48%) |
Nov 03, 2020 | 30.68 | 31.56 | 30.34 | 31.44 | 2,839,343 | +1.08(+3.57%) |
Nov 02, 2020 | 29.70 | 30.38 | 29.26 | 30.35 | 2,101,200 | +0.93(+3.14%) |
Oct 30, 2020 | 29.06 | 29.54 | 28.27 | 29.43 | 2,698,802 | +0.96(+3.38%) |
Oct 29, 2020 | 27.61 | 28.76 | 27.59 | 28.47 | 2,321,254 | +0.40(+1.42%) |
Oct 28, 2020 | 29.78 | 29.86 | 27.87 | 28.07 | 2,996,039 | -2.82(-9.14%) |
Oct 27, 2020 | 30.46 | 30.96 | 30.20 | 30.89 | 1,119,692 | +0.60(+1.99%) |
Oct 26, 2020 | 30.48 | 31.41 | 30.20 | 30.29 | 1,922,476 | -0.48(-1.56%) |
Oct 23, 2020 | 30.94 | 31.07 | 30.36 | 30.77 | 1,267,653 | -0.23(-0.75%) |
Oct 22, 2020 | 31.10 | 31.36 | 30.55 | 31.00 | 2,009,664 | -0.61(-1.93%) |
Oct 21, 2020 | 30.98 | 31.74 | 30.71 | 31.61 | 2,446,011 | +1.07(+3.52%) |
Oct 20, 2020 | 29.98 | 30.76 | 29.74 | 30.54 | 2,141,138 | +0.91(+3.06%) |
Oct 19, 2020 | 30.76 | 31.03 | 29.57 | 29.63 | 2,023,097 | -0.80(-2.62%) |
Oct 16, 2020 | 31.32 | 31.32 | 30.41 | 30.43 | 2,183,031 | -0.59(-1.91%) |
Oct 15, 2020 | 30.95 | 31.36 | 30.74 | 31.02 | 1,619,923 | -0.80(-2.50%) |
Oct 14, 2020 | 31.39 | 32.04 | 31.11 | 31.82 | 2,321,364 | +0.58(+1.87%) |
Oct 13, 2020 | 31.31 | 31.43 | 30.31 | 31.23 | 1,974,611 | -0.50(-1.57%) |
Oct 12, 2020 | 31.59 | 32.09 | 31.00 | 31.73 | 1,852,044 | +0.10(+0.32%) |
Oct 09, 2020 | 30.63 | 31.65 | 30.45 | 31.63 | 2,553,245 | +1.76(+5.89%) |
Oct 08, 2020 | 29.59 | 30.14 | 29.47 | 29.87 | 1,969,311 | +0.60(+2.05%) |
Oct 07, 2020 | 29.98 | 30.38 | 29.19 | 29.27 | 3,587,102 | -0.66(-2.20%) |
Oct 06, 2020 | 31.23 | 31.36 | 29.84 | 29.93 | 2,461,954 | -1.14(-3.66%) |
Oct 05, 2020 | 30.77 | 31.61 | 30.76 | 31.07 | 1,733,517 | +0.44(+1.45%) |
Oct 02, 2020 | 31.03 | 31.26 | 30.20 | 30.62 | 2,145,318 | -0.67(-2.13%) |