Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.54 | 48.54 | 48.54 | 345,537 | +0.08(+0.17%) | |
Dec 30, 2020 | 48.50 | 48.54 | 48.46 | 48.46 | 345,537 | -0.04(-0.09%) |
Dec 29, 2020 | 48.46 | 48.50 | 48.41 | 48.50 | 237,662 | +0.04(+0.08%) |
Dec 28, 2020 | 48.40 | 48.46 | 48.34 | 48.46 | 160,172 | +0.01(+0.02%) |
Dec 24, 2020 | 48.42 | 48.46 | 48.34 | 48.46 | 100,631 | +0.04(+0.07%) |
Dec 23, 2020 | 48.38 | 48.42 | 48.33 | 48.42 | 178,120 | +0.00(+0.00%) |
Dec 22, 2020 | 48.44 | 48.44 | 48.37 | 48.42 | 153,403 | +0.05(+0.11%) |
Dec 21, 2020 | 48.44 | 48.46 | 48.35 | 48.37 | 180,291 | -0.07(-0.15%) |
Dec 18, 2020 | 48.42 | 48.46 | 48.37 | 48.44 | 152,457 | +0.05(+0.11%) |
Dec 17, 2020 | 48.41 | 48.51 | 48.35 | 48.38 | 195,301 | +0.04(+0.07%) |
Dec 16, 2020 | 48.36 | 48.41 | 48.34 | 48.35 | 263,511 | +0.00(+0.00%) |
Dec 15, 2020 | 48.36 | 48.40 | 48.35 | 48.35 | 182,080 | -0.03(-0.06%) |
Dec 14, 2020 | 48.34 | 48.40 | 48.31 | 48.38 | 195,777 | +0.03(+0.06%) |
Dec 11, 2020 | 48.38 | 48.40 | 48.29 | 48.35 | 212,456 | +0.03(+0.06%) |
Dec 10, 2020 | 48.27 | 48.32 | 48.24 | 48.32 | 240,129 | +0.11(+0.22%) |
Dec 09, 2020 | 48.28 | 48.28 | 48.17 | 48.21 | 320,480 | -0.07(-0.15%) |
Dec 08, 2020 | 48.23 | 48.34 | 48.23 | 48.29 | 420,149 | +0.06(+0.13%) |
Dec 07, 2020 | 48.13 | 48.30 | 48.13 | 48.22 | 292,523 | +0.10(+0.20%) |
Dec 04, 2020 | 48.18 | 48.23 | 48.09 | 48.13 | 416,293 | +0.23(+0.48%) |
Dec 03, 2020 | 47.78 | 47.93 | 47.75 | 47.89 | 229,473 | +0.18(+0.38%) |
Dec 02, 2020 | 47.83 | 47.84 | 47.71 | 47.71 | 262,525 | -0.14(-0.29%) |
Dec 01, 2020 | 47.93 | 47.93 | 47.83 | 47.85 | 213,158 | -0.08(-0.16%) |
Nov 30, 2020 | 47.93 | 47.95 | 47.88 | 47.93 | 201,977 | +0.03(+0.07%) |
Nov 27, 2020 | 47.86 | 47.93 | 47.86 | 47.89 | 77,396 | +0.03(+0.07%) |
Nov 25, 2020 | 47.83 | 47.89 | 47.82 | 47.86 | 229,083 | +0.02(+0.05%) |
Nov 24, 2020 | 47.78 | 47.87 | 47.78 | 47.84 | 247,322 | +0.03(+0.07%) |
Nov 23, 2020 | 47.85 | 47.88 | 47.80 | 47.80 | 242,416 | -0.03(-0.07%) |
Nov 20, 2020 | 47.83 | 47.89 | 47.78 | 47.84 | 189,362 | +0.02(+0.04%) |
Nov 19, 2020 | 47.78 | 47.82 | 47.72 | 47.82 | 285,373 | +0.09(+0.18%) |
Nov 18, 2020 | 47.70 | 47.73 | 47.66 | 47.73 | 285,243 | +0.05(+0.11%) |
Nov 17, 2020 | 47.64 | 47.70 | 47.61 | 47.68 | 192,827 | +0.07(+0.15%) |
Nov 16, 2020 | 47.58 | 47.63 | 47.52 | 47.61 | 337,035 | +0.03(+0.07%) |
Nov 13, 2020 | 47.55 | 47.59 | 47.52 | 47.58 | 162,178 | +0.00(+0.00%) |
Nov 12, 2020 | 47.52 | 47.58 | 47.40 | 47.58 | 164,424 | +0.05(+0.11%) |
Nov 11, 2020 | 47.43 | 47.52 | 47.41 | 47.52 | 243,777 | +0.08(+0.16%) |
Nov 10, 2020 | 47.45 | 47.48 | 47.38 | 47.45 | 317,903 | +0.00(+0.00%) |
Nov 09, 2020 | 47.47 | 47.57 | 47.39 | 47.45 | 455,527 | -0.10(-0.22%) |
Nov 06, 2020 | 47.58 | 47.64 | 47.53 | 47.55 | 217,236 | -0.10(-0.20%) |
Nov 05, 2020 | 47.66 | 47.69 | 47.58 | 47.65 | 240,343 | +0.03(+0.05%) |
Nov 04, 2020 | 47.45 | 47.62 | 47.35 | 47.62 | 270,143 | +0.30(+0.64%) |
Nov 03, 2020 | 47.25 | 47.32 | 47.18 | 47.32 | 389,674 | +0.10(+0.20%) |
Nov 02, 2020 | 47.22 | 47.28 | 47.14 | 47.22 | 196,744 | +0.09(+0.18%) |
Oct 30, 2020 | 47.23 | 47.26 | 47.11 | 47.13 | 330,807 | -0.09(-0.18%) |
Oct 29, 2020 | 47.30 | 47.39 | 47.19 | 47.22 | 153,363 | -0.11(-0.24%) |
Oct 28, 2020 | 47.37 | 47.45 | 47.29 | 47.33 | 224,104 | -0.08(-0.17%) |
Oct 27, 2020 | 47.45 | 47.48 | 47.31 | 47.41 | 239,501 | +0.05(+0.11%) |
Oct 26, 2020 | 47.37 | 47.38 | 47.30 | 47.36 | 127,103 | +0.04(+0.09%) |
Oct 23, 2020 | 47.23 | 47.33 | 47.21 | 47.32 | 155,312 | +0.06(+0.13%) |
Oct 22, 2020 | 47.36 | 47.41 | 47.23 | 47.26 | 204,933 | -0.10(-0.22%) |
Oct 21, 2020 | 47.36 | 47.38 | 47.33 | 47.36 | 163,161 | +0.00(+0.00%) |
Oct 20, 2020 | 47.36 | 47.41 | 47.33 | 47.36 | 156,240 | -0.07(-0.15%) |
Oct 19, 2020 | 47.48 | 47.50 | 47.41 | 47.43 | 241,909 | -0.09(-0.18%) |
Oct 16, 2020 | 47.51 | 47.54 | 47.47 | 47.52 | 278,662 | +0.03(+0.05%) |
Oct 15, 2020 | 47.53 | 47.56 | 47.45 | 47.49 | 913,398 | -0.03(-0.07%) |
Oct 14, 2020 | 47.67 | 47.67 | 47.51 | 47.53 | 298,773 | +0.00(+0.00%) |
Oct 13, 2020 | 47.47 | 47.56 | 47.47 | 47.53 | 128,712 | +0.06(+0.13%) |
Oct 12, 2020 | 47.47 | 47.49 | 47.42 | 47.47 | 213,455 | +0.04(+0.09%) |
Oct 09, 2020 | 47.42 | 47.47 | 47.34 | 47.42 | 205,621 | +0.03(+0.07%) |
Oct 08, 2020 | 47.24 | 47.41 | 47.24 | 47.39 | 127,205 | +0.04(+0.09%) |
Oct 07, 2020 | 47.32 | 47.35 | 47.28 | 47.34 | 114,511 | +0.02(+0.04%) |
Oct 06, 2020 | 47.23 | 47.34 | 47.18 | 47.33 | 174,847 | +0.06(+0.13%) |
Oct 05, 2020 | 47.21 | 47.30 | 47.19 | 47.27 | 259,987 | -0.10(-0.20%) |
Oct 02, 2020 | 47.43 | 47.43 | 47.28 | 47.36 | 416,782 | -0.07(-0.15%) |