Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.35 | 49.35 | 49.35 | 82,642 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.28 | 49.33 | 49.28 | 49.33 | 82,642 | +0.04(+0.07%) |
Dec 29, 2020 | 49.27 | 49.59 | 49.26 | 49.30 | 24,905 | +0.04(+0.08%) |
Dec 28, 2020 | 49.22 | 49.28 | 49.22 | 49.25 | 7,571 | +0.00(+0.01%) |
Dec 24, 2020 | 49.22 | 49.25 | 49.21 | 49.25 | 15,232 | +0.06(+0.13%) |
Dec 23, 2020 | 49.12 | 49.19 | 49.10 | 49.19 | 3,743 | +0.03(+0.05%) |
Dec 22, 2020 | 49.10 | 49.17 | 49.09 | 49.16 | 31,073 | +0.10(+0.20%) |
Dec 21, 2020 | 49.09 | 49.11 | 49.03 | 49.06 | 18,700 | -0.04(-0.09%) |
Dec 18, 2020 | 49.15 | 49.15 | 49.10 | 49.11 | 18,679 | +0.00(+0.00%) |
Dec 17, 2020 | 49.16 | 49.16 | 49.10 | 49.10 | 8,826 | +0.01(+0.03%) |
Dec 16, 2020 | 49.12 | 49.13 | 49.07 | 49.09 | 6,414 | -0.03(-0.06%) |
Dec 15, 2020 | 49.07 | 49.12 | 49.07 | 49.12 | 13,965 | +0.03(+0.07%) |
Dec 14, 2020 | 49.02 | 49.09 | 49.02 | 49.09 | 13,917 | +0.03(+0.05%) |
Dec 11, 2020 | 49.05 | 49.06 | 49.03 | 49.06 | 2,702 | +0.03(+0.05%) |
Dec 10, 2020 | 49.00 | 49.03 | 48.94 | 49.03 | 25,428 | +0.11(+0.22%) |
Dec 09, 2020 | 48.94 | 48.99 | 48.88 | 48.93 | 9,263 | -0.08(-0.16%) |
Dec 08, 2020 | 49.02 | 49.04 | 49.01 | 49.01 | 4,559 | -0.04(-0.07%) |
Dec 07, 2020 | 49.06 | 49.11 | 49.02 | 49.04 | 11,257 | +0.01(+0.02%) |
Dec 04, 2020 | 48.97 | 49.03 | 48.96 | 49.03 | 3,378 | -0.06(-0.13%) |
Dec 03, 2020 | 49.06 | 49.12 | 49.06 | 49.10 | 65,449 | +0.05(+0.11%) |
Dec 02, 2020 | 49.04 | 49.04 | 48.95 | 49.04 | 5,928 | +0.00(+0.00%) |
Dec 01, 2020 | 49.02 | 49.06 | 48.97 | 49.04 | 12,031 | -0.06(-0.12%) |
Nov 30, 2020 | 49.04 | 49.13 | 49.02 | 49.10 | 13,396 | +0.09(+0.18%) |
Nov 27, 2020 | 49.01 | 49.01 | 49.01 | 49.01 | 2,932 | +0.04(+0.08%) |
Nov 25, 2020 | 48.99 | 49.01 | 48.93 | 48.97 | 18,607 | +0.07(+0.14%) |
Nov 24, 2020 | 48.93 | 48.94 | 48.90 | 48.90 | 6,609 | +0.02(+0.05%) |
Nov 23, 2020 | 48.87 | 48.93 | 48.87 | 48.88 | 6,765 | -0.01(-0.03%) |
Nov 20, 2020 | 48.91 | 48.91 | 48.86 | 48.90 | 1,691 | -0.04(-0.09%) |
Nov 19, 2020 | 48.86 | 48.97 | 48.86 | 48.94 | 39,908 | +0.06(+0.13%) |
Nov 18, 2020 | 48.87 | 48.89 | 48.82 | 48.88 | 7,899 | +0.01(+0.02%) |
Nov 17, 2020 | 48.82 | 48.88 | 48.76 | 48.87 | 50,131 | +0.12(+0.24%) |
Nov 16, 2020 | 48.74 | 48.82 | 48.71 | 48.75 | 7,470 | +0.08(+0.16%) |
Nov 13, 2020 | 48.69 | 48.75 | 48.67 | 48.67 | 21,426 | -0.03(-0.06%) |
Nov 12, 2020 | 48.68 | 48.71 | 48.67 | 48.70 | 13,360 | +0.08(+0.16%) |
Nov 11, 2020 | 48.59 | 48.73 | 48.52 | 48.63 | 1,348,380 | +0.02(+0.04%) |
Nov 10, 2020 | 48.58 | 48.68 | 48.58 | 48.61 | 21,661 | -0.03(-0.05%) |
Nov 09, 2020 | 48.70 | 48.74 | 48.60 | 48.64 | 18,341 | -0.13(-0.27%) |
Nov 06, 2020 | 48.76 | 48.77 | 48.69 | 48.77 | 10,375 | -0.04(-0.09%) |
Nov 05, 2020 | 48.75 | 48.82 | 48.74 | 48.82 | 17,541 | +0.04(+0.07%) |
Nov 04, 2020 | 48.73 | 48.78 | 48.73 | 48.78 | 1,481 | +0.29(+0.60%) |
Nov 03, 2020 | 48.51 | 48.51 | 48.45 | 48.49 | 8,085 | +0.01(+0.02%) |
Nov 02, 2020 | 48.44 | 48.50 | 48.44 | 48.48 | 2,056 | +0.03(+0.07%) |
Oct 30, 2020 | 48.45 | 48.46 | 48.45 | 48.45 | 2,372 | -0.07(-0.15%) |
Oct 29, 2020 | 48.49 | 48.53 | 48.49 | 48.52 | 3,847 | -0.03(-0.06%) |
Oct 28, 2020 | 48.60 | 48.65 | 48.55 | 48.55 | 3,990 | -0.15(-0.30%) |
Oct 27, 2020 | 48.65 | 48.69 | 48.60 | 48.69 | 6,769 | +0.06(+0.13%) |
Oct 26, 2020 | 48.59 | 48.65 | 48.59 | 48.63 | 12,823 | +0.04(+0.07%) |
Oct 23, 2020 | 48.52 | 48.60 | 48.52 | 48.60 | 2,711 | +0.10(+0.20%) |
Oct 22, 2020 | 48.55 | 48.55 | 48.48 | 48.50 | 910 | -0.06(-0.12%) |
Oct 21, 2020 | 48.51 | 48.57 | 48.51 | 48.56 | 63,829 | +0.00(+0.00%) |
Oct 20, 2020 | 48.60 | 48.60 | 48.51 | 48.56 | 10,115 | +0.04(+0.08%) |
Oct 19, 2020 | 48.55 | 48.63 | 48.52 | 48.52 | 5,141 | -0.12(-0.25%) |
Oct 16, 2020 | 48.65 | 48.67 | 48.64 | 48.64 | 3,728 | +0.01(+0.03%) |
Oct 15, 2020 | 48.68 | 48.68 | 48.63 | 48.63 | 6,232 | -0.02(-0.05%) |
Oct 14, 2020 | 48.68 | 48.68 | 48.65 | 48.65 | 283 | +0.00(+0.01%) |
Oct 13, 2020 | 48.61 | 48.68 | 48.59 | 48.64 | 5,757 | -0.02(-0.04%) |
Oct 12, 2020 | 48.64 | 48.66 | 48.64 | 48.66 | 415 | +0.07(+0.15%) |
Oct 09, 2020 | 48.51 | 48.60 | 48.51 | 48.59 | 42,816 | +0.00(+0.01%) |
Oct 08, 2020 | 48.56 | 48.60 | 48.48 | 48.59 | 12,884 | +0.19(+0.38%) |
Oct 07, 2020 | 48.46 | 48.67 | 48.40 | 48.40 | 10,350 | -0.04(-0.07%) |
Oct 06, 2020 | 48.52 | 48.53 | 48.44 | 48.44 | 2,787 | -0.06(-0.13%) |
Oct 05, 2020 | 48.53 | 48.72 | 48.48 | 48.50 | 34,492 | -0.02(-0.04%) |
Oct 02, 2020 | 48.52 | 48.54 | 48.47 | 48.52 | 7,569 | +0.00(+0.01%) |