Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 58.06 | 58.06 | 58.06 | 113,403 | -1.33(-2.24%) | |
Dec 30, 2020 | 61.30 | 63.04 | 58.38 | 59.39 | 113,403 | -1.71(-2.80%) |
Dec 29, 2020 | 61.17 | 62.08 | 59.16 | 61.10 | 71,609 | -1.20(-1.93%) |
Dec 28, 2020 | 62.47 | 63.84 | 60.81 | 62.30 | 114,395 | +1.30(+2.13%) |
Dec 24, 2020 | 60.03 | 61.56 | 59.32 | 61.00 | 43,200 | +0.97(+1.62%) |
Dec 23, 2020 | 59.66 | 60.70 | 59.16 | 60.03 | 125,962 | +1.07(+1.81%) |
Dec 22, 2020 | 60.54 | 61.60 | 58.40 | 58.96 | 111,036 | -1.04(-1.73%) |
Dec 21, 2020 | 61.54 | 62.00 | 58.00 | 60.00 | 189,307 | -2.73(-4.35%) |
Dec 18, 2020 | 63.16 | 66.62 | 61.65 | 62.73 | 373,900 | +0.73(+1.18%) |
Dec 17, 2020 | 59.00 | 62.34 | 58.75 | 62.00 | 121,064 | +3.00(+5.08%) |
Dec 16, 2020 | 59.70 | 61.19 | 58.82 | 59.00 | 134,194 | -0.80(-1.34%) |
Dec 15, 2020 | 55.97 | 60.05 | 55.78 | 59.80 | 91,222 | +3.96(+7.09%) |
Dec 14, 2020 | 56.76 | 59.99 | 55.69 | 55.84 | 139,454 | -0.81(-1.43%) |
Dec 11, 2020 | 56.06 | 59.96 | 55.53 | 56.65 | 74,600 | +0.06(+0.11%) |
Dec 10, 2020 | 56.35 | 59.25 | 53.91 | 56.59 | 100,052 | -0.16(-0.28%) |
Dec 09, 2020 | 58.85 | 59.93 | 55.59 | 56.75 | 124,545 | -1.27(-2.19%) |
Dec 08, 2020 | 55.68 | 59.21 | 55.14 | 58.02 | 126,075 | +2.07(+3.70%) |
Dec 07, 2020 | 55.53 | 56.49 | 53.48 | 55.95 | 91,681 | +0.44(+0.79%) |
Dec 04, 2020 | 53.17 | 55.67 | 52.63 | 55.51 | 80,400 | +2.94(+5.59%) |
Dec 03, 2020 | 52.84 | 53.87 | 51.92 | 52.57 | 63,571 | +0.06(+0.11%) |
Dec 02, 2020 | 52.21 | 52.79 | 50.27 | 52.51 | 103,758 | +0.26(+0.50%) |
Dec 01, 2020 | 51.26 | 53.22 | 50.04 | 52.25 | 108,013 | +1.56(+3.08%) |
Nov 30, 2020 | 48.08 | 51.73 | 48.00 | 50.69 | 122,044 | +2.23(+4.60%) |
Nov 27, 2020 | 48.27 | 49.63 | 47.42 | 48.46 | 35,200 | +0.48(+1.00%) |
Nov 25, 2020 | 47.86 | 48.93 | 46.81 | 47.98 | 92,000 | -0.14(-0.29%) |
Nov 24, 2020 | 48.05 | 48.72 | 46.98 | 48.12 | 127,217 | +0.21(+0.44%) |
Nov 23, 2020 | 47.45 | 49.30 | 46.98 | 47.91 | 130,866 | +0.71(+1.50%) |
Nov 20, 2020 | 45.36 | 47.86 | 45.33 | 47.20 | 93,100 | +0.99(+2.14%) |
Nov 19, 2020 | 46.24 | 47.98 | 45.32 | 46.21 | 54,885 | -0.39(-0.84%) |
Nov 18, 2020 | 51.13 | 52.84 | 46.07 | 46.60 | 182,485 | -4.53(-8.86%) |
Nov 17, 2020 | 48.63 | 52.08 | 48.02 | 51.13 | 119,944 | +1.62(+3.27%) |
Nov 16, 2020 | 49.90 | 50.97 | 47.58 | 49.51 | 108,201 | +0.30(+0.61%) |
Nov 13, 2020 | 46.08 | 49.66 | 45.98 | 49.21 | 104,000 | +4.21(+9.36%) |
Nov 12, 2020 | 46.55 | 48.89 | 44.03 | 45.00 | 133,770 | -1.50(-3.23%) |
Nov 11, 2020 | 44.68 | 47.01 | 39.11 | 46.50 | 302,916 | +0.16(+0.35%) |
Nov 10, 2020 | 49.35 | 49.35 | 44.53 | 46.34 | 204,261 | -0.40(-0.86%) |
Nov 09, 2020 | 48.45 | 51.27 | 46.67 | 46.74 | 166,219 | +1.21(+2.66%) |
Nov 06, 2020 | 46.10 | 47.00 | 44.03 | 45.53 | 70,300 | -0.22(-0.48%) |
Nov 05, 2020 | 47.42 | 48.87 | 43.76 | 45.75 | 96,990 | -1.43(-3.03%) |
Nov 04, 2020 | 46.71 | 48.79 | 45.07 | 47.18 | 86,259 | +0.14(+0.30%) |
Nov 03, 2020 | 44.76 | 47.94 | 44.76 | 47.04 | 235,938 | +3.11(+7.08%) |
Nov 02, 2020 | 42.24 | 44.33 | 41.85 | 43.93 | 192,095 | +2.27(+5.45%) |
Oct 30, 2020 | 39.62 | 42.91 | 39.25 | 41.66 | 143,800 | +2.01(+5.07%) |
Oct 29, 2020 | 38.55 | 40.29 | 38.55 | 39.65 | 81,181 | +0.77(+1.98%) |
Oct 28, 2020 | 38.84 | 39.81 | 36.62 | 38.88 | 81,123 | -0.75(-1.89%) |
Oct 27, 2020 | 40.06 | 40.55 | 39.04 | 39.63 | 82,195 | -0.83(-2.05%) |
Oct 26, 2020 | 42.06 | 42.29 | 39.26 | 40.46 | 91,052 | -1.99(-4.69%) |
Oct 23, 2020 | 40.86 | 42.99 | 39.76 | 42.45 | 127,500 | +2.51(+6.28%) |
Oct 22, 2020 | 38.30 | 40.54 | 38.02 | 39.94 | 161,564 | +1.55(+4.04%) |
Oct 21, 2020 | 38.27 | 38.99 | 38.08 | 38.39 | 76,016 | +0.06(+0.16%) |
Oct 20, 2020 | 38.18 | 39.79 | 37.82 | 38.33 | 75,057 | +0.29(+0.76%) |
Oct 19, 2020 | 38.99 | 38.99 | 37.85 | 38.04 | 53,600 | -0.62(-1.60%) |
Oct 16, 2020 | 39.08 | 40.59 | 38.50 | 38.66 | 108,200 | -0.79(-2.00%) |
Oct 15, 2020 | 38.00 | 39.50 | 37.51 | 39.45 | 94,821 | +0.57(+1.47%) |
Oct 14, 2020 | 38.72 | 39.15 | 37.23 | 38.88 | 104,274 | +0.12(+0.31%) |
Oct 13, 2020 | 37.20 | 39.38 | 35.52 | 38.76 | 202,021 | +1.05(+2.78%) |
Oct 12, 2020 | 39.28 | 46.44 | 37.05 | 37.71 | 766,218 | -1.26(-3.23%) |
Oct 09, 2020 | 38.66 | 39.63 | 37.78 | 38.97 | 59,000 | +0.52(+1.35%) |
Oct 08, 2020 | 38.47 | 39.85 | 38.00 | 38.45 | 97,149 | +0.78(+2.07%) |
Oct 07, 2020 | 37.97 | 38.37 | 37.25 | 37.67 | 117,006 | -0.12(-0.32%) |
Oct 06, 2020 | 37.66 | 38.71 | 36.98 | 37.79 | 131,450 | +0.31(+0.83%) |
Oct 05, 2020 | 36.18 | 37.55 | 35.85 | 37.48 | 76,843 | +1.57(+4.37%) |
Oct 02, 2020 | 35.15 | 36.85 | 35.05 | 35.91 | 79,400 | -0.78(-2.13%) |