Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.05 | 56.05 | 56.05 | 93,595 | +1.02(+1.85%) | |
Dec 30, 2020 | 52.52 | 55.50 | 51.87 | 55.03 | 93,595 | +2.87(+5.51%) |
Dec 29, 2020 | 54.69 | 55.06 | 52.04 | 52.16 | 79,694 | -2.24(-4.12%) |
Dec 28, 2020 | 55.52 | 55.82 | 54.24 | 54.40 | 83,282 | -0.07(-0.13%) |
Dec 24, 2020 | 53.37 | 54.58 | 53.37 | 54.47 | 59,201 | +1.26(+2.37%) |
Dec 23, 2020 | 53.85 | 54.34 | 52.83 | 53.21 | 60,047 | -0.10(-0.19%) |
Dec 22, 2020 | 52.03 | 53.49 | 51.87 | 53.31 | 72,087 | +1.26(+2.43%) |
Dec 21, 2020 | 51.23 | 52.28 | 50.35 | 52.05 | 83,551 | -0.50(-0.96%) |
Dec 18, 2020 | 52.60 | 54.50 | 52.39 | 52.55 | 136,098 | +0.16(+0.31%) |
Dec 17, 2020 | 50.26 | 52.42 | 49.34 | 52.39 | 85,193 | +2.06(+4.09%) |
Dec 16, 2020 | 50.31 | 50.92 | 49.84 | 50.33 | 110,626 | -0.03(-0.05%) |
Dec 15, 2020 | 48.82 | 50.70 | 48.67 | 50.35 | 83,694 | +1.89(+3.89%) |
Dec 14, 2020 | 49.09 | 49.09 | 48.17 | 48.47 | 51,061 | +0.49(+1.03%) |
Dec 11, 2020 | 49.81 | 49.81 | 47.75 | 47.97 | 52,101 | -1.41(-2.86%) |
Dec 10, 2020 | 49.68 | 49.68 | 48.94 | 49.38 | 103,890 | -0.05(-0.09%) |
Dec 09, 2020 | 49.99 | 50.26 | 49.25 | 49.43 | 96,734 | -0.06(-0.13%) |
Dec 08, 2020 | 47.93 | 49.65 | 47.85 | 49.49 | 131,893 | +0.97(+2.00%) |
Dec 07, 2020 | 48.51 | 48.98 | 48.31 | 48.52 | 139,192 | -0.27(-0.56%) |
Dec 04, 2020 | 48.66 | 49.05 | 48.18 | 48.80 | 138,174 | +0.32(+0.66%) |
Dec 03, 2020 | 48.06 | 49.58 | 47.93 | 48.48 | 111,225 | +0.41(+0.86%) |
Dec 02, 2020 | 51.68 | 51.68 | 47.42 | 48.06 | 252,774 | -3.28(-6.38%) |
Dec 01, 2020 | 51.31 | 52.07 | 50.07 | 51.34 | 505,770 | +0.79(+1.56%) |
Nov 30, 2020 | 51.91 | 51.91 | 50.17 | 50.55 | 137,775 | -1.18(-2.28%) |
Nov 27, 2020 | 49.44 | 52.35 | 49.44 | 51.74 | 99,397 | +2.11(+4.24%) |
Nov 25, 2020 | 49.14 | 50.79 | 47.90 | 49.63 | 187,326 | +1.80(+3.77%) |
Nov 24, 2020 | 46.14 | 48.43 | 46.14 | 47.83 | 89,209 | +1.90(+4.13%) |
Nov 23, 2020 | 45.40 | 46.00 | 44.32 | 45.93 | 65,790 | +0.70(+1.56%) |
Nov 20, 2020 | 45.31 | 45.80 | 44.70 | 45.23 | 81,156 | -0.55(-1.20%) |
Nov 19, 2020 | 45.30 | 46.03 | 44.85 | 45.78 | 37,189 | +0.35(+0.77%) |
Nov 18, 2020 | 45.75 | 46.33 | 45.35 | 45.43 | 49,207 | -0.16(-0.36%) |
Nov 17, 2020 | 44.61 | 46.40 | 44.61 | 45.59 | 62,689 | +0.03(+0.06%) |
Nov 16, 2020 | 44.77 | 45.62 | 44.48 | 45.56 | 84,591 | +1.86(+4.25%) |
Nov 13, 2020 | 43.29 | 44.03 | 42.97 | 43.71 | 109,883 | +1.00(+2.34%) |
Nov 12, 2020 | 43.72 | 43.82 | 41.41 | 42.71 | 102,589 | -1.33(-3.01%) |
Nov 11, 2020 | 46.65 | 46.85 | 43.18 | 44.04 | 89,498 | -2.23(-4.83%) |
Nov 10, 2020 | 46.97 | 46.97 | 45.29 | 46.27 | 100,378 | -0.23(-0.49%) |
Nov 09, 2020 | 46.23 | 51.30 | 46.16 | 46.50 | 121,966 | +1.69(+3.78%) |
Nov 06, 2020 | 45.29 | 45.62 | 44.24 | 44.81 | 73,838 | -0.47(-1.03%) |
Nov 05, 2020 | 44.77 | 45.66 | 43.20 | 45.27 | 146,326 | +0.59(+1.31%) |
Nov 04, 2020 | 42.96 | 44.77 | 42.54 | 44.69 | 145,577 | +1.76(+4.09%) |
Nov 03, 2020 | 42.55 | 43.85 | 42.10 | 42.93 | 191,280 | +0.87(+2.07%) |
Nov 02, 2020 | 40.08 | 42.31 | 40.08 | 42.06 | 158,728 | +2.33(+5.88%) |
Oct 30, 2020 | 40.28 | 40.65 | 38.45 | 39.72 | 154,885 | +1.81(+4.78%) |
Oct 29, 2020 | 37.74 | 38.80 | 36.79 | 37.91 | 108,788 | +0.09(+0.24%) |
Oct 28, 2020 | 37.58 | 39.28 | 37.07 | 37.82 | 76,944 | -0.63(-1.64%) |
Oct 27, 2020 | 40.35 | 41.11 | 37.69 | 38.45 | 89,149 | -1.99(-4.91%) |
Oct 26, 2020 | 40.78 | 41.08 | 38.64 | 40.44 | 89,724 | -1.13(-2.71%) |
Oct 23, 2020 | 40.84 | 41.93 | 40.49 | 41.56 | 78,535 | +1.02(+2.51%) |
Oct 22, 2020 | 40.14 | 40.81 | 38.21 | 40.55 | 232,235 | +0.57(+1.42%) |
Oct 21, 2020 | 41.46 | 41.65 | 39.83 | 39.98 | 37,718 | -1.68(-4.02%) |
Oct 20, 2020 | 41.98 | 42.55 | 41.34 | 41.66 | 39,034 | +0.05(+0.13%) |
Oct 19, 2020 | 43.04 | 43.28 | 41.37 | 41.60 | 44,564 | -0.89(-2.09%) |
Oct 16, 2020 | 42.48 | 43.26 | 42.40 | 42.49 | 45,657 | -0.16(-0.39%) |
Oct 15, 2020 | 41.45 | 42.89 | 41.36 | 42.65 | 58,492 | +0.49(+1.15%) |
Oct 14, 2020 | 42.42 | 43.66 | 42.01 | 42.17 | 30,306 | -0.28(-0.67%) |
Oct 13, 2020 | 41.86 | 42.71 | 41.36 | 42.45 | 47,554 | +0.11(+0.26%) |
Oct 12, 2020 | 41.79 | 43.11 | 41.79 | 42.34 | 71,258 | -0.22(-0.52%) |
Oct 09, 2020 | 43.26 | 43.26 | 42.13 | 42.56 | 48,388 | +0.14(+0.32%) |
Oct 08, 2020 | 42.99 | 42.99 | 41.72 | 42.42 | 51,978 | -0.08(-0.19%) |
Oct 07, 2020 | 42.38 | 43.01 | 41.66 | 42.51 | 63,209 | +0.74(+1.78%) |
Oct 06, 2020 | 42.29 | 43.34 | 41.58 | 41.77 | 86,871 | -0.20(-0.48%) |
Oct 05, 2020 | 42.68 | 45.31 | 41.20 | 41.97 | 61,948 | +0.16(+0.39%) |
Oct 02, 2020 | 40.10 | 42.03 | 40.10 | 41.80 | 87,273 | +0.60(+1.44%) |