Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.10 | 53.10 | 53.10 | 10,043 | -1.50(-2.75%) | |
Dec 30, 2020 | 54.30 | 55.50 | 52.80 | 54.60 | 10,043 | +1.20(+2.25%) |
Dec 29, 2020 | 56.10 | 57.90 | 51.90 | 53.40 | 13,105 | -2.10(-3.78%) |
Dec 28, 2020 | 60.30 | 61.20 | 54.60 | 55.50 | 13,490 | -2.40(-4.15%) |
Dec 24, 2020 | 60.00 | 60.60 | 57.00 | 57.90 | 6,600 | -1.50(-2.53%) |
Dec 23, 2020 | 58.50 | 61.50 | 56.40 | 59.40 | 14,751 | +1.50(+2.59%) |
Dec 22, 2020 | 60.00 | 61.50 | 54.60 | 57.90 | 29,094 | -5.10(-8.10%) |
Dec 21, 2020 | 64.50 | 67.50 | 60.00 | 63.00 | 44,759 | +3.30(+5.53%) |
Dec 18, 2020 | 54.30 | 60.00 | 48.30 | 59.70 | 105,813 | +12.30(+25.95%) |
Dec 17, 2020 | 46.80 | 47.70 | 45.60 | 47.40 | 4,310 | +1.20(+2.60%) |
Dec 16, 2020 | 48.60 | 49.50 | 45.90 | 46.20 | 7,328 | -1.50(-3.14%) |
Dec 15, 2020 | 45.90 | 48.00 | 44.70 | 47.70 | 10,457 | +3.00(+6.71%) |
Dec 14, 2020 | 49.50 | 51.00 | 44.70 | 44.70 | 21,503 | -4.20(-8.59%) |
Dec 11, 2020 | 51.30 | 52.50 | 48.30 | 48.90 | 5,793 | -2.40(-4.68%) |
Dec 10, 2020 | 46.20 | 52.80 | 46.20 | 51.30 | 21,071 | +5.40(+11.76%) |
Dec 09, 2020 | 48.60 | 51.00 | 45.00 | 45.90 | 15,774 | +0.60(+1.32%) |
Dec 08, 2020 | 43.80 | 48.00 | 43.20 | 45.30 | 20,495 | +1.80(+4.14%) |
Dec 07, 2020 | 45.30 | 45.90 | 43.50 | 43.50 | 9,714 | -1.80(-3.97%) |
Dec 04, 2020 | 43.20 | 46.20 | 41.70 | 45.30 | 33,573 | +2.10(+4.86%) |
Dec 03, 2020 | 44.40 | 44.62 | 42.30 | 43.20 | 11,213 | -0.90(-2.04%) |
Dec 02, 2020 | 44.70 | 45.45 | 43.80 | 44.10 | 5,622 | -0.30(-0.68%) |
Dec 01, 2020 | 47.70 | 48.00 | 44.10 | 44.40 | 9,107 | -2.40(-5.13%) |
Nov 30, 2020 | 48.60 | 48.90 | 43.50 | 46.80 | 14,247 | -1.20(-2.50%) |
Nov 27, 2020 | 43.50 | 48.39 | 42.60 | 48.00 | 7,880 | +5.70(+13.48%) |
Nov 25, 2020 | 42.30 | 44.40 | 42.00 | 42.30 | 9,793 | +0.30(+0.71%) |
Nov 24, 2020 | 43.50 | 44.10 | 41.70 | 42.00 | 11,151 | -0.90(-2.10%) |
Nov 23, 2020 | 43.50 | 43.80 | 41.40 | 42.90 | 16,104 | -0.60(-1.38%) |
Nov 20, 2020 | 44.10 | 44.70 | 41.70 | 43.50 | 14,156 | -0.60(-1.36%) |
Nov 19, 2020 | 45.30 | 45.90 | 41.70 | 44.10 | 16,652 | -1.20(-2.65%) |
Nov 18, 2020 | 47.10 | 47.10 | 45.00 | 45.30 | 9,133 | +0.30(+0.67%) |
Nov 17, 2020 | 51.90 | 51.90 | 44.10 | 45.00 | 25,683 | -6.60(-12.79%) |
Nov 16, 2020 | 52.20 | 54.30 | 49.65 | 51.60 | 12,817 | +0.00(+0.00%) |
Nov 13, 2020 | 53.10 | 55.80 | 49.80 | 51.60 | 15,910 | -1.20(-2.27%) |
Nov 12, 2020 | 57.30 | 58.50 | 51.00 | 52.80 | 7,529 | -5.40(-9.28%) |
Nov 11, 2020 | 55.50 | 60.00 | 53.70 | 58.20 | 10,592 | +3.60(+6.59%) |
Nov 10, 2020 | 49.80 | 56.40 | 49.80 | 54.60 | 5,281 | +5.40(+10.98%) |
Nov 09, 2020 | 48.90 | 52.20 | 47.40 | 49.20 | 6,879 | +2.70(+5.81%) |
Nov 06, 2020 | 48.30 | 48.30 | 46.20 | 46.50 | 1,643 | -0.90(-1.90%) |
Nov 05, 2020 | 48.30 | 48.30 | 45.90 | 47.40 | 3,045 | -0.60(-1.25%) |
Nov 04, 2020 | 47.40 | 49.20 | 46.20 | 48.00 | 2,254 | +0.00(+0.00%) |
Nov 03, 2020 | 45.90 | 48.30 | 45.00 | 48.00 | 4,699 | +2.40(+5.26%) |
Nov 02, 2020 | 45.60 | 49.20 | 44.10 | 45.60 | 5,911 | +0.60(+1.33%) |
Oct 30, 2020 | 45.00 | 45.30 | 43.80 | 45.00 | 3,463 | +0.00(+0.00%) |
Oct 29, 2020 | 47.10 | 47.10 | 43.50 | 45.00 | 2,652 | -0.30(-0.66%) |
Oct 28, 2020 | 46.50 | 49.20 | 45.00 | 45.30 | 4,720 | -2.10(-4.43%) |
Oct 27, 2020 | 46.20 | 47.73 | 45.60 | 47.40 | 2,722 | +1.20(+2.60%) |
Oct 26, 2020 | 49.50 | 49.80 | 45.30 | 46.20 | 5,882 | -3.90(-7.78%) |
Oct 23, 2020 | 49.20 | 51.00 | 48.60 | 50.10 | 3,530 | +1.80(+3.73%) |
Oct 22, 2020 | 50.70 | 51.00 | 45.00 | 48.30 | 12,928 | -2.40(-4.73%) |
Oct 21, 2020 | 53.70 | 54.90 | 50.40 | 50.70 | 4,545 | -2.70(-5.06%) |
Oct 20, 2020 | 56.70 | 57.90 | 52.80 | 53.40 | 3,959 | -2.40(-4.30%) |
Oct 19, 2020 | 57.60 | 60.00 | 55.50 | 55.80 | 3,362 | -3.60(-6.06%) |
Oct 16, 2020 | 56.40 | 60.00 | 56.40 | 59.40 | 4,686 | +1.50(+2.59%) |
Oct 15, 2020 | 55.20 | 58.50 | 53.70 | 57.90 | 3,913 | +2.40(+4.32%) |
Oct 14, 2020 | 57.60 | 60.00 | 55.20 | 55.50 | 2,365 | -1.50(-2.63%) |
Oct 13, 2020 | 55.80 | 58.20 | 55.20 | 57.00 | 1,773 | +1.20(+2.15%) |
Oct 12, 2020 | 58.50 | 58.50 | 55.50 | 55.80 | 3,704 | -1.50(-2.62%) |
Oct 09, 2020 | 57.90 | 58.05 | 55.50 | 57.30 | 7,383 | -0.90(-1.55%) |
Oct 08, 2020 | 51.60 | 60.00 | 50.80 | 58.20 | 14,814 | +8.70(+17.58%) |
Oct 07, 2020 | 49.20 | 50.10 | 48.30 | 49.50 | 5,650 | +1.50(+3.12%) |
Oct 06, 2020 | 51.00 | 52.20 | 48.00 | 48.00 | 7,080 | -2.70(-5.33%) |
Oct 05, 2020 | 51.00 | 52.50 | 50.20 | 50.70 | 4,321 | +0.60(+1.20%) |
Oct 02, 2020 | 49.50 | 51.60 | 49.50 | 50.10 | 4,083 | -1.50(-2.91%) |