Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.94 | 48.94 | 48.94 | 576,601 | -2.05(-4.02%) | |
Dec 30, 2020 | 48.98 | 51.71 | 48.98 | 50.99 | 576,601 | +1.98(+4.04%) |
Dec 29, 2020 | 54.35 | 55.53 | 46.74 | 49.01 | 1,048,362 | -5.56(-10.19%) |
Dec 28, 2020 | 56.64 | 57.84 | 54.38 | 54.57 | 610,459 | -1.23(-2.20%) |
Dec 24, 2020 | 56.94 | 58.15 | 54.88 | 55.80 | 285,500 | -1.17(-2.05%) |
Dec 23, 2020 | 57.44 | 58.50 | 55.33 | 56.97 | 622,473 | -0.20(-0.35%) |
Dec 22, 2020 | 51.75 | 60.72 | 51.75 | 57.17 | 1,562,535 | +5.88(+11.46%) |
Dec 21, 2020 | 47.09 | 52.02 | 46.80 | 51.29 | 1,117,823 | +3.36(+7.01%) |
Dec 18, 2020 | 48.52 | 49.05 | 47.35 | 47.93 | 1,719,000 | +0.08(+0.17%) |
Dec 17, 2020 | 48.88 | 49.53 | 46.13 | 47.85 | 1,255,170 | -0.04(-0.08%) |
Dec 16, 2020 | 53.96 | 54.32 | 47.47 | 47.89 | 1,180,902 | -6.33(-11.67%) |
Dec 15, 2020 | 55.68 | 56.33 | 53.94 | 54.22 | 630,021 | -1.21(-2.18%) |
Dec 14, 2020 | 56.27 | 59.06 | 54.98 | 55.43 | 816,908 | -0.11(-0.20%) |
Dec 11, 2020 | 56.96 | 57.96 | 55.46 | 55.54 | 697,300 | -1.58(-2.77%) |
Dec 10, 2020 | 54.83 | 57.68 | 54.39 | 57.12 | 838,826 | +2.26(+4.12%) |
Dec 09, 2020 | 60.58 | 61.67 | 54.38 | 54.86 | 1,156,336 | -5.47(-9.07%) |
Dec 08, 2020 | 62.88 | 62.95 | 60.23 | 60.33 | 908,459 | -1.55(-2.50%) |
Dec 07, 2020 | 58.35 | 63.55 | 58.35 | 61.88 | 788,897 | +4.26(+7.39%) |
Dec 04, 2020 | 56.13 | 58.00 | 55.13 | 57.62 | 569,500 | +1.72(+3.08%) |
Dec 03, 2020 | 55.54 | 57.39 | 55.33 | 55.90 | 531,665 | +0.82(+1.49%) |
Dec 02, 2020 | 54.83 | 55.21 | 53.69 | 55.08 | 603,260 | -0.06(-0.11%) |
Dec 01, 2020 | 55.00 | 55.96 | 54.12 | 55.14 | 561,817 | +0.63(+1.16%) |
Nov 30, 2020 | 53.46 | 54.99 | 52.26 | 54.51 | 494,413 | +1.31(+2.46%) |
Nov 27, 2020 | 51.32 | 53.46 | 51.32 | 53.20 | 248,700 | +2.30(+4.52%) |
Nov 25, 2020 | 51.71 | 51.74 | 49.39 | 50.90 | 387,800 | -0.98(-1.89%) |
Nov 24, 2020 | 52.36 | 53.10 | 51.25 | 51.88 | 375,427 | +0.33(+0.64%) |
Nov 23, 2020 | 52.14 | 52.98 | 50.70 | 51.55 | 683,527 | +0.11(+0.21%) |
Nov 20, 2020 | 48.38 | 51.88 | 47.73 | 51.44 | 577,700 | +2.61(+5.35%) |
Nov 19, 2020 | 47.64 | 51.24 | 47.28 | 48.83 | 618,811 | +0.83(+1.73%) |
Nov 18, 2020 | 48.38 | 50.13 | 47.84 | 48.00 | 519,304 | -0.34(-0.70%) |
Nov 17, 2020 | 47.13 | 48.41 | 45.86 | 48.34 | 363,956 | +1.35(+2.87%) |
Nov 16, 2020 | 47.54 | 48.71 | 46.50 | 46.99 | 351,009 | +0.36(+0.76%) |
Nov 13, 2020 | 46.74 | 47.41 | 45.34 | 46.63 | 488,200 | +0.27(+0.59%) |
Nov 12, 2020 | 46.91 | 48.16 | 44.57 | 46.36 | 476,233 | -0.80(-1.70%) |
Nov 11, 2020 | 43.83 | 47.50 | 43.75 | 47.16 | 427,661 | +3.66(+8.41%) |
Nov 10, 2020 | 44.12 | 44.49 | 40.30 | 43.50 | 506,212 | -0.47(-1.07%) |
Nov 09, 2020 | 44.24 | 45.78 | 43.50 | 43.97 | 664,508 | +1.01(+2.35%) |
Nov 06, 2020 | 41.86 | 44.47 | 40.49 | 42.96 | 379,700 | +0.95(+2.26%) |
Nov 05, 2020 | 39.95 | 42.15 | 39.50 | 42.01 | 551,819 | +1.98(+4.95%) |
Nov 04, 2020 | 38.23 | 40.46 | 38.13 | 40.03 | 584,672 | +1.81(+4.74%) |
Nov 03, 2020 | 37.11 | 38.71 | 35.40 | 38.22 | 790,708 | +3.22(+9.20%) |
Nov 02, 2020 | 34.76 | 35.61 | 33.91 | 35.00 | 511,707 | +0.34(+0.98%) |
Oct 30, 2020 | 36.79 | 37.00 | 33.85 | 34.66 | 495,800 | -2.15(-5.84%) |
Oct 29, 2020 | 36.05 | 37.47 | 35.16 | 36.81 | 534,307 | +0.75(+2.08%) |
Oct 28, 2020 | 35.27 | 36.83 | 34.85 | 36.06 | 372,429 | -0.34(-0.93%) |
Oct 27, 2020 | 37.70 | 37.80 | 36.27 | 36.40 | 829,034 | -1.22(-3.24%) |
Oct 26, 2020 | 36.76 | 38.62 | 36.46 | 37.62 | 420,993 | +0.28(+0.75%) |
Oct 23, 2020 | 39.19 | 39.76 | 37.09 | 37.34 | 470,300 | -1.71(-4.38%) |
Oct 22, 2020 | 39.76 | 40.60 | 38.22 | 39.05 | 575,029 | -0.40(-1.01%) |
Oct 21, 2020 | 41.24 | 42.06 | 39.31 | 39.45 | 507,586 | -1.61(-3.92%) |
Oct 20, 2020 | 41.90 | 42.31 | 40.72 | 41.06 | 197,888 | -0.50(-1.20%) |
Oct 19, 2020 | 43.37 | 44.24 | 41.41 | 41.56 | 330,786 | -1.26(-2.94%) |
Oct 16, 2020 | 42.85 | 44.64 | 42.60 | 42.82 | 258,300 | +0.02(+0.05%) |
Oct 15, 2020 | 41.23 | 43.14 | 40.92 | 42.80 | 324,349 | +1.05(+2.51%) |
Oct 14, 2020 | 42.31 | 43.94 | 41.31 | 41.75 | 379,093 | -0.27(-0.64%) |
Oct 13, 2020 | 41.71 | 43.07 | 41.10 | 42.02 | 449,400 | +0.22(+0.53%) |
Oct 12, 2020 | 41.91 | 42.95 | 41.42 | 41.80 | 599,218 | +0.34(+0.82%) |
Oct 09, 2020 | 39.21 | 41.65 | 38.40 | 41.46 | 473,100 | +2.82(+7.30%) |
Oct 08, 2020 | 37.86 | 38.75 | 36.72 | 38.64 | 725,516 | +2.34(+6.45%) |
Oct 07, 2020 | 35.56 | 36.63 | 35.42 | 36.30 | 449,541 | +1.17(+3.33%) |
Oct 06, 2020 | 34.40 | 35.87 | 33.95 | 35.13 | 471,950 | +1.00(+2.93%) |
Oct 05, 2020 | 32.94 | 34.13 | 32.82 | 34.13 | 242,043 | +1.64(+5.05%) |
Oct 02, 2020 | 32.88 | 33.80 | 32.19 | 32.49 | 218,700 | -0.94(-2.81%) |