Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.50 | 43.50 | 43.50 | 664,394 | -2.44(-5.31%) | |
Dec 30, 2020 | 45.45 | 47.28 | 44.61 | 45.94 | 664,394 | -0.06(-0.13%) |
Dec 29, 2020 | 46.92 | 47.86 | 43.57 | 46.00 | 830,427 | -1.34(-2.83%) |
Dec 28, 2020 | 52.56 | 54.64 | 47.14 | 47.34 | 577,642 | -5.08(-9.69%) |
Dec 24, 2020 | 55.36 | 56.97 | 51.65 | 52.42 | 197,700 | -2.61(-4.74%) |
Dec 23, 2020 | 54.89 | 55.97 | 53.41 | 55.03 | 443,411 | +1.01(+1.87%) |
Dec 22, 2020 | 50.34 | 55.68 | 49.51 | 54.02 | 406,697 | +4.32(+8.69%) |
Dec 21, 2020 | 50.50 | 50.75 | 46.33 | 49.70 | 703,501 | -1.29(-2.53%) |
Dec 18, 2020 | 52.23 | 55.00 | 50.61 | 50.99 | 547,500 | -0.82(-1.58%) |
Dec 17, 2020 | 51.98 | 54.73 | 51.16 | 51.81 | 325,139 | +0.93(+1.83%) |
Dec 16, 2020 | 50.34 | 51.84 | 48.49 | 50.88 | 351,670 | +1.07(+2.15%) |
Dec 15, 2020 | 55.82 | 58.26 | 47.03 | 49.81 | 752,144 | -5.38(-9.75%) |
Dec 14, 2020 | 59.83 | 61.50 | 53.30 | 55.19 | 387,682 | -4.09(-6.90%) |
Dec 11, 2020 | 60.58 | 65.25 | 58.72 | 59.28 | 322,800 | -0.44(-0.74%) |
Dec 10, 2020 | 55.75 | 60.55 | 55.60 | 59.72 | 316,167 | +3.89(+6.97%) |
Dec 09, 2020 | 58.64 | 60.71 | 54.53 | 55.83 | 344,961 | -2.10(-3.63%) |
Dec 08, 2020 | 52.87 | 58.50 | 52.51 | 57.93 | 370,896 | +4.85(+9.14%) |
Dec 07, 2020 | 49.98 | 53.22 | 48.52 | 53.08 | 357,775 | +3.73(+7.56%) |
Dec 04, 2020 | 48.26 | 50.06 | 47.57 | 49.35 | 315,200 | +1.10(+2.28%) |
Dec 03, 2020 | 49.75 | 51.33 | 47.63 | 48.25 | 210,970 | -1.61(-3.23%) |
Dec 02, 2020 | 53.51 | 54.27 | 48.81 | 49.86 | 570,619 | -4.49(-8.26%) |
Dec 01, 2020 | 52.31 | 55.54 | 51.03 | 54.35 | 368,721 | +2.44(+4.70%) |
Nov 30, 2020 | 52.03 | 52.70 | 50.41 | 51.91 | 440,889 | +0.07(+0.14%) |
Nov 27, 2020 | 51.03 | 51.84 | 50.23 | 51.84 | 158,300 | +1.30(+2.57%) |
Nov 25, 2020 | 50.25 | 50.99 | 50.00 | 50.54 | 205,200 | +0.21(+0.42%) |
Nov 24, 2020 | 50.15 | 51.49 | 49.72 | 50.33 | 301,982 | +0.12(+0.24%) |
Nov 23, 2020 | 49.72 | 52.25 | 49.08 | 50.21 | 598,414 | +1.28(+2.62%) |
Nov 20, 2020 | 45.54 | 49.68 | 45.02 | 48.93 | 381,000 | +2.83(+6.14%) |
Nov 19, 2020 | 42.66 | 46.68 | 42.50 | 46.10 | 425,637 | +3.94(+9.35%) |
Nov 18, 2020 | 39.99 | 42.39 | 39.78 | 42.16 | 236,039 | +2.17(+5.43%) |
Nov 17, 2020 | 38.23 | 40.49 | 37.58 | 39.99 | 208,540 | +1.79(+4.69%) |
Nov 16, 2020 | 37.60 | 38.89 | 37.46 | 38.20 | 129,787 | +0.85(+2.28%) |
Nov 13, 2020 | 37.57 | 38.09 | 36.30 | 37.35 | 108,700 | +0.35(+0.95%) |
Nov 12, 2020 | 37.43 | 38.53 | 36.60 | 37.00 | 119,816 | -0.53(-1.41%) |
Nov 11, 2020 | 37.00 | 37.69 | 36.22 | 37.53 | 133,959 | +1.64(+4.57%) |
Nov 10, 2020 | 39.27 | 39.80 | 35.68 | 35.89 | 234,489 | -4.18(-10.43%) |
Nov 09, 2020 | 39.49 | 41.29 | 39.06 | 40.07 | 300,603 | +2.61(+6.97%) |
Nov 06, 2020 | 38.19 | 38.51 | 36.17 | 37.46 | 141,200 | +0.36(+0.97%) |
Nov 05, 2020 | 35.33 | 37.88 | 35.29 | 37.10 | 473,027 | +2.73(+7.94%) |
Nov 04, 2020 | 36.05 | 36.90 | 33.79 | 34.37 | 278,322 | -0.63(-1.80%) |
Nov 03, 2020 | 34.03 | 36.14 | 33.74 | 35.00 | 345,823 | +1.74(+5.23%) |
Nov 02, 2020 | 35.55 | 35.55 | 32.87 | 33.26 | 216,655 | -1.76(-5.03%) |
Oct 30, 2020 | 34.61 | 35.43 | 33.92 | 35.02 | 293,600 | +0.03(+0.09%) |
Oct 29, 2020 | 33.82 | 35.29 | 33.53 | 34.99 | 268,934 | +1.43(+4.26%) |
Oct 28, 2020 | 37.20 | 37.49 | 33.44 | 33.56 | 459,974 | -4.68(-12.24%) |
Oct 27, 2020 | 37.52 | 39.14 | 37.38 | 38.24 | 368,137 | +1.06(+2.85%) |
Oct 26, 2020 | 40.72 | 41.98 | 37.11 | 37.18 | 472,357 | -4.83(-11.50%) |
Oct 23, 2020 | 38.47 | 42.76 | 38.44 | 42.01 | 897,000 | +3.63(+9.46%) |
Oct 22, 2020 | 40.79 | 41.47 | 37.69 | 38.38 | 2,220,057 | -1.45(-3.64%) |
Oct 21, 2020 | 39.11 | 41.10 | 38.19 | 39.83 | 521,360 | +0.73(+1.87%) |
Oct 20, 2020 | 39.47 | 40.40 | 38.19 | 39.10 | 360,609 | -2.23(-5.40%) |
Oct 19, 2020 | 41.84 | 43.28 | 40.78 | 41.33 | 138,730 | -0.30(-0.72%) |
Oct 16, 2020 | 43.00 | 43.49 | 40.23 | 41.63 | 225,200 | -0.35(-0.83%) |
Oct 15, 2020 | 42.00 | 43.16 | 38.55 | 41.98 | 462,851 | -2.51(-5.64%) |
Oct 14, 2020 | 44.87 | 44.96 | 43.56 | 44.49 | 307,810 | +0.54(+1.23%) |
Oct 13, 2020 | 42.00 | 44.45 | 40.35 | 43.95 | 299,676 | +3.15(+7.72%) |
Oct 12, 2020 | 39.20 | 40.86 | 38.02 | 40.80 | 161,723 | +1.86(+4.79%) |
Oct 09, 2020 | 41.99 | 42.00 | 38.59 | 38.94 | 163,100 | -2.24(-5.45%) |
Oct 08, 2020 | 40.68 | 41.71 | 40.01 | 41.18 | 111,594 | +0.90(+2.23%) |
Oct 07, 2020 | 38.43 | 41.00 | 38.43 | 40.28 | 172,963 | +2.68(+7.13%) |
Oct 06, 2020 | 40.04 | 40.60 | 37.04 | 37.60 | 244,019 | -2.16(-5.43%) |
Oct 05, 2020 | 39.17 | 40.13 | 38.35 | 39.76 | 173,226 | +1.02(+2.63%) |
Oct 02, 2020 | 37.05 | 38.91 | 37.05 | 38.74 | 138,600 | +0.93(+2.46%) |