Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.13 | 49.13 | 49.13 | 205,599 | -0.47(-0.95%) | |
Dec 30, 2020 | 49.21 | 49.93 | 49.21 | 49.60 | 205,599 | +1.03(+2.12%) |
Dec 29, 2020 | 48.99 | 48.99 | 48.12 | 48.57 | 192,702 | -0.41(-0.84%) |
Dec 28, 2020 | 48.47 | 49.45 | 48.47 | 48.98 | 207,162 | +1.67(+3.53%) |
Dec 24, 2020 | 47.47 | 47.48 | 46.37 | 47.31 | 109,900 | +0.44(+0.93%) |
Dec 23, 2020 | 47.02 | 47.04 | 46.13 | 46.88 | 172,526 | +1.23(+2.71%) |
Dec 22, 2020 | 45.63 | 46.23 | 45.03 | 45.64 | 251,276 | -0.72(-1.55%) |
Dec 21, 2020 | 46.14 | 47.02 | 45.88 | 46.36 | 314,675 | +0.14(+0.30%) |
Dec 18, 2020 | 45.73 | 46.42 | 45.73 | 46.22 | 261,900 | -0.75(-1.60%) |
Dec 17, 2020 | 46.81 | 47.42 | 46.66 | 46.97 | 231,402 | +0.05(+0.11%) |
Dec 16, 2020 | 47.08 | 47.20 | 46.76 | 46.92 | 171,255 | +0.36(+0.77%) |
Dec 15, 2020 | 47.10 | 47.10 | 46.31 | 46.56 | 247,822 | +0.15(+0.32%) |
Dec 14, 2020 | 47.16 | 47.31 | 46.24 | 46.41 | 209,663 | +0.75(+1.64%) |
Dec 11, 2020 | 45.56 | 46.59 | 45.52 | 45.66 | 159,600 | -0.87(-1.87%) |
Dec 10, 2020 | 46.05 | 46.59 | 46.01 | 46.53 | 182,168 | +1.05(+2.31%) |
Dec 09, 2020 | 46.74 | 46.74 | 45.20 | 45.48 | 218,745 | +0.30(+0.66%) |
Dec 08, 2020 | 45.72 | 45.72 | 44.51 | 45.18 | 262,837 | -0.41(-0.90%) |
Dec 07, 2020 | 44.95 | 45.80 | 44.95 | 45.59 | 221,227 | -0.39(-0.85%) |
Dec 04, 2020 | 46.60 | 46.60 | 45.53 | 45.98 | 168,200 | +0.15(+0.33%) |
Dec 03, 2020 | 46.72 | 46.72 | 45.71 | 45.83 | 176,283 | +0.04(+0.09%) |
Dec 02, 2020 | 45.28 | 45.97 | 45.28 | 45.79 | 130,171 | +0.09(+0.20%) |
Dec 01, 2020 | 45.44 | 45.97 | 45.41 | 45.70 | 177,570 | +1.90(+4.34%) |
Nov 30, 2020 | 44.72 | 44.72 | 43.61 | 43.80 | 304,772 | -2.20(-4.78%) |
Nov 27, 2020 | 44.81 | 46.02 | 44.81 | 46.00 | 119,300 | +0.07(+0.15%) |
Nov 25, 2020 | 46.26 | 46.26 | 45.66 | 45.93 | 220,700 | -0.03(-0.07%) |
Nov 24, 2020 | 46.39 | 46.39 | 45.48 | 45.96 | 173,779 | +0.83(+1.83%) |
Nov 23, 2020 | 45.48 | 45.48 | 44.65 | 45.13 | 263,608 | -1.38(-2.96%) |
Nov 20, 2020 | 47.16 | 47.16 | 46.32 | 46.51 | 168,500 | +0.66(+1.44%) |
Nov 19, 2020 | 45.78 | 46.07 | 45.60 | 45.85 | 288,946 | -0.38(-0.82%) |
Nov 18, 2020 | 47.28 | 47.28 | 46.08 | 46.23 | 173,808 | +0.20(+0.42%) |
Nov 17, 2020 | 47.06 | 47.06 | 45.48 | 46.03 | 197,177 | +0.40(+0.89%) |
Nov 16, 2020 | 45.26 | 46.07 | 45.02 | 45.63 | 125,631 | +1.28(+2.89%) |
Nov 13, 2020 | 43.86 | 44.60 | 43.44 | 44.35 | 165,100 | +1.17(+2.71%) |
Nov 12, 2020 | 42.72 | 43.46 | 42.72 | 43.18 | 176,231 | -1.90(-4.21%) |
Nov 11, 2020 | 45.91 | 46.07 | 44.61 | 45.08 | 170,135 | -0.30(-0.66%) |
Nov 10, 2020 | 44.10 | 46.18 | 44.10 | 45.38 | 286,638 | +1.84(+4.23%) |
Nov 09, 2020 | 44.87 | 44.87 | 43.21 | 43.54 | 551,462 | +1.53(+3.64%) |
Nov 06, 2020 | 41.59 | 42.20 | 41.21 | 42.01 | 401,800 | -0.22(-0.52%) |
Nov 05, 2020 | 42.15 | 42.50 | 41.88 | 42.23 | 194,270 | +0.56(+1.34%) |
Nov 04, 2020 | 41.38 | 41.82 | 40.12 | 41.67 | 131,098 | +1.18(+2.91%) |
Nov 03, 2020 | 39.56 | 40.90 | 39.56 | 40.49 | 153,138 | +1.98(+5.14%) |
Nov 02, 2020 | 38.27 | 38.59 | 37.56 | 38.51 | 201,906 | +0.44(+1.16%) |
Oct 30, 2020 | 38.22 | 38.22 | 37.30 | 38.07 | 209,200 | -1.11(-2.83%) |
Oct 29, 2020 | 38.90 | 39.52 | 38.75 | 39.18 | 373,125 | -0.05(-0.13%) |
Oct 28, 2020 | 39.78 | 40.46 | 39.06 | 39.23 | 220,050 | -0.29(-0.73%) |
Oct 27, 2020 | 39.44 | 39.75 | 39.01 | 39.52 | 166,468 | -0.63(-1.57%) |
Oct 26, 2020 | 40.30 | 40.77 | 39.94 | 40.15 | 225,546 | -0.39(-0.96%) |
Oct 23, 2020 | 40.76 | 40.76 | 40.31 | 40.54 | 134,000 | -0.01(-0.02%) |
Oct 22, 2020 | 40.36 | 40.81 | 40.36 | 40.55 | 107,821 | +0.30(+0.75%) |
Oct 21, 2020 | 39.91 | 40.33 | 39.74 | 40.25 | 118,112 | -0.04(-0.10%) |
Oct 20, 2020 | 40.49 | 40.49 | 39.99 | 40.29 | 137,468 | +0.36(+0.90%) |
Oct 19, 2020 | 39.61 | 40.51 | 39.61 | 39.93 | 169,141 | -0.54(-1.33%) |
Oct 16, 2020 | 40.16 | 40.54 | 39.86 | 40.47 | 139,600 | -0.12(-0.30%) |
Oct 15, 2020 | 40.70 | 40.70 | 40.11 | 40.59 | 202,850 | -1.22(-2.92%) |
Oct 14, 2020 | 42.49 | 42.49 | 41.81 | 41.81 | 230,606 | +0.14(+0.34%) |
Oct 13, 2020 | 41.70 | 41.74 | 41.39 | 41.67 | 184,754 | +0.05(+0.12%) |
Oct 12, 2020 | 42.00 | 42.00 | 41.30 | 41.62 | 154,203 | +0.26(+0.63%) |
Oct 09, 2020 | 41.57 | 41.57 | 40.73 | 41.36 | 136,300 | -0.16(-0.39%) |
Oct 08, 2020 | 41.76 | 41.76 | 40.95 | 41.52 | 205,236 | +0.28(+0.68%) |
Oct 07, 2020 | 41.58 | 41.84 | 41.00 | 41.24 | 257,082 | +0.54(+1.33%) |
Oct 06, 2020 | 40.70 | 41.06 | 40.03 | 40.70 | 235,761 | -0.37(-0.90%) |
Oct 05, 2020 | 40.13 | 41.15 | 40.13 | 41.07 | 130,443 | +0.94(+2.34%) |
Oct 02, 2020 | 39.28 | 40.44 | 39.28 | 40.13 | 139,200 | -0.45(-1.11%) |