Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.71 | 51.71 | 51.71 | 128,991 | -0.03(-0.06%) | |
Dec 30, 2020 | 51.78 | 52.53 | 51.47 | 51.74 | 128,991 | -0.02(-0.04%) |
Dec 29, 2020 | 52.83 | 52.93 | 51.31 | 51.76 | 118,639 | -0.95(-1.81%) |
Dec 28, 2020 | 53.01 | 53.85 | 52.56 | 52.71 | 204,274 | +0.13(+0.24%) |
Dec 24, 2020 | 52.99 | 53.52 | 52.42 | 52.58 | 63,037 | -0.07(-0.13%) |
Dec 23, 2020 | 53.12 | 53.71 | 52.56 | 52.65 | 181,542 | -0.02(-0.04%) |
Dec 22, 2020 | 51.69 | 53.02 | 51.63 | 52.67 | 221,887 | +0.91(+1.76%) |
Dec 21, 2020 | 51.23 | 51.96 | 51.07 | 51.76 | 174,639 | -0.48(-0.92%) |
Dec 18, 2020 | 52.79 | 53.70 | 52.16 | 52.24 | 703,699 | -0.52(-0.99%) |
Dec 17, 2020 | 52.79 | 53.04 | 51.22 | 52.76 | 237,340 | +0.30(+0.58%) |
Dec 16, 2020 | 52.44 | 52.85 | 51.43 | 52.46 | 244,641 | +0.29(+0.56%) |
Dec 15, 2020 | 50.85 | 52.25 | 50.32 | 52.16 | 196,510 | +1.75(+3.47%) |
Dec 14, 2020 | 51.08 | 51.58 | 49.92 | 50.41 | 267,020 | +0.25(+0.49%) |
Dec 11, 2020 | 49.92 | 50.56 | 49.91 | 50.17 | 156,626 | +0.03(+0.06%) |
Dec 10, 2020 | 50.55 | 50.61 | 49.42 | 50.14 | 150,079 | -0.85(-1.68%) |
Dec 09, 2020 | 50.84 | 51.80 | 50.50 | 50.99 | 138,653 | +0.57(+1.13%) |
Dec 08, 2020 | 50.14 | 50.73 | 49.76 | 50.42 | 144,760 | -0.03(-0.06%) |
Dec 07, 2020 | 50.57 | 50.67 | 49.63 | 50.45 | 190,161 | -0.03(-0.06%) |
Dec 04, 2020 | 50.54 | 50.90 | 50.19 | 50.48 | 127,195 | +0.51(+1.02%) |
Dec 03, 2020 | 49.08 | 50.20 | 49.08 | 49.97 | 140,855 | +0.94(+1.92%) |
Dec 02, 2020 | 49.30 | 49.71 | 48.74 | 49.03 | 247,750 | -0.19(-0.38%) |
Dec 01, 2020 | 50.19 | 50.90 | 49.04 | 49.22 | 318,251 | -0.27(-0.54%) |
Nov 30, 2020 | 50.37 | 50.93 | 49.20 | 49.48 | 318,656 | -1.01(-2.00%) |
Nov 27, 2020 | 50.40 | 50.58 | 49.44 | 50.49 | 79,127 | +0.02(+0.04%) |
Nov 25, 2020 | 51.10 | 51.35 | 50.25 | 50.47 | 185,242 | -0.95(-1.85%) |
Nov 24, 2020 | 50.68 | 51.78 | 50.33 | 51.42 | 406,768 | +1.34(+2.67%) |
Nov 23, 2020 | 48.94 | 50.13 | 48.77 | 50.09 | 310,265 | +1.76(+3.64%) |
Nov 20, 2020 | 48.53 | 48.78 | 47.49 | 48.33 | 191,658 | -0.56(-1.14%) |
Nov 19, 2020 | 48.12 | 49.22 | 47.24 | 48.89 | 294,795 | +0.51(+1.06%) |
Nov 18, 2020 | 49.35 | 49.58 | 48.32 | 48.38 | 205,082 | -0.52(-1.06%) |
Nov 17, 2020 | 49.61 | 49.66 | 48.74 | 48.90 | 277,497 | -1.23(-2.45%) |
Nov 16, 2020 | 50.48 | 50.57 | 49.25 | 50.13 | 260,741 | +0.70(+1.41%) |
Nov 13, 2020 | 49.27 | 50.44 | 48.95 | 49.43 | 184,937 | +0.70(+1.43%) |
Nov 12, 2020 | 49.07 | 49.71 | 48.13 | 48.73 | 260,654 | -0.94(-1.90%) |
Nov 11, 2020 | 50.47 | 50.60 | 48.04 | 49.68 | 190,782 | -0.51(-1.02%) |
Nov 10, 2020 | 48.26 | 50.78 | 48.26 | 50.19 | 340,217 | +2.64(+5.56%) |
Nov 09, 2020 | 50.41 | 50.55 | 47.43 | 47.55 | 288,345 | +1.79(+3.91%) |
Nov 06, 2020 | 47.03 | 47.38 | 45.70 | 45.76 | 205,508 | -0.95(-2.04%) |
Nov 05, 2020 | 45.66 | 47.25 | 45.66 | 46.71 | 218,994 | +1.33(+2.94%) |
Nov 04, 2020 | 45.73 | 46.57 | 44.71 | 45.38 | 211,032 | -1.21(-2.59%) |
Nov 03, 2020 | 46.77 | 47.42 | 45.88 | 46.58 | 255,624 | +0.90(+1.97%) |
Nov 02, 2020 | 45.64 | 46.11 | 44.58 | 45.68 | 364,563 | +0.81(+1.81%) |
Oct 30, 2020 | 43.79 | 45.28 | 43.77 | 44.87 | 455,757 | +1.10(+2.51%) |
Oct 29, 2020 | 42.73 | 44.40 | 42.73 | 43.77 | 370,249 | +0.45(+1.04%) |
Oct 28, 2020 | 44.88 | 45.85 | 43.30 | 43.32 | 743,063 | -2.90(-6.27%) |
Oct 27, 2020 | 50.84 | 51.44 | 45.30 | 46.22 | 1,098,245 | -6.86(-12.92%) |
Oct 26, 2020 | 52.96 | 53.78 | 52.33 | 53.08 | 255,183 | -0.91(-1.69%) |
Oct 23, 2020 | 54.79 | 55.17 | 53.69 | 53.99 | 140,452 | -0.39(-0.72%) |
Oct 22, 2020 | 53.91 | 54.51 | 53.18 | 54.38 | 156,052 | +0.60(+1.11%) |
Oct 21, 2020 | 54.37 | 54.68 | 53.66 | 53.78 | 163,430 | -0.55(-1.01%) |
Oct 20, 2020 | 54.07 | 54.74 | 53.76 | 54.33 | 145,213 | +0.85(+1.59%) |
Oct 19, 2020 | 55.21 | 55.32 | 53.15 | 53.48 | 219,305 | -1.45(-2.64%) |
Oct 16, 2020 | 55.23 | 55.73 | 54.93 | 54.93 | 147,802 | -0.41(-0.74%) |
Oct 15, 2020 | 53.88 | 55.39 | 53.73 | 55.34 | 217,478 | +0.71(+1.29%) |
Oct 14, 2020 | 55.58 | 55.90 | 54.57 | 54.64 | 161,140 | -0.64(-1.15%) |
Oct 13, 2020 | 56.14 | 56.29 | 54.90 | 55.27 | 254,118 | -1.53(-2.69%) |
Oct 12, 2020 | 56.65 | 56.96 | 56.03 | 56.80 | 198,878 | +0.33(+0.59%) |
Oct 09, 2020 | 56.57 | 56.93 | 55.63 | 56.47 | 138,921 | +0.02(+0.03%) |
Oct 08, 2020 | 55.74 | 56.62 | 55.50 | 56.45 | 214,532 | +1.39(+2.53%) |
Oct 07, 2020 | 54.71 | 55.31 | 54.26 | 55.06 | 348,534 | +0.99(+1.83%) |
Oct 06, 2020 | 53.72 | 55.23 | 53.46 | 54.07 | 365,037 | +1.12(+2.11%) |
Oct 05, 2020 | 51.92 | 53.30 | 51.80 | 52.95 | 245,615 | +1.43(+2.78%) |
Oct 02, 2020 | 50.20 | 51.89 | 50.20 | 51.52 | 115,240 | +0.58(+1.13%) |