Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.15 | 38.15 | 38.15 | 850,073 | -4.19(-9.90%) | |
Dec 30, 2020 | 41.13 | 43.22 | 40.99 | 42.34 | 850,073 | +1.51(+3.70%) |
Dec 29, 2020 | 40.96 | 41.38 | 39.60 | 40.83 | 584,961 | +0.25(+0.62%) |
Dec 28, 2020 | 42.27 | 42.27 | 39.70 | 40.58 | 360,895 | -1.28(-3.06%) |
Dec 24, 2020 | 42.35 | 43.44 | 41.65 | 41.86 | 214,600 | -0.57(-1.34%) |
Dec 23, 2020 | 39.27 | 44.13 | 38.82 | 42.43 | 561,602 | +3.16(+8.05%) |
Dec 22, 2020 | 40.38 | 41.66 | 38.85 | 39.27 | 1,003,745 | -0.88(-2.19%) |
Dec 21, 2020 | 39.33 | 40.58 | 38.84 | 40.15 | 662,365 | +0.29(+0.73%) |
Dec 18, 2020 | 41.36 | 42.61 | 39.71 | 39.86 | 3,305,100 | -1.33(-3.23%) |
Dec 17, 2020 | 41.36 | 42.57 | 40.63 | 41.19 | 413,734 | +0.08(+0.19%) |
Dec 16, 2020 | 42.10 | 42.90 | 40.52 | 41.11 | 574,009 | -1.28(-3.02%) |
Dec 15, 2020 | 44.08 | 44.08 | 41.07 | 42.39 | 466,365 | -1.19(-2.73%) |
Dec 14, 2020 | 43.89 | 44.17 | 42.00 | 43.58 | 335,970 | +0.47(+1.09%) |
Dec 11, 2020 | 42.72 | 44.25 | 42.65 | 43.11 | 326,900 | -0.01(-0.02%) |
Dec 10, 2020 | 43.19 | 44.46 | 42.03 | 43.12 | 309,590 | -0.42(-0.96%) |
Dec 09, 2020 | 46.47 | 47.15 | 41.64 | 43.54 | 461,019 | -3.17(-6.79%) |
Dec 08, 2020 | 45.90 | 47.45 | 45.42 | 46.71 | 319,537 | +0.89(+1.94%) |
Dec 07, 2020 | 46.76 | 47.23 | 44.64 | 45.82 | 343,250 | -0.95(-2.03%) |
Dec 04, 2020 | 45.44 | 46.91 | 44.26 | 46.77 | 267,600 | +1.63(+3.61%) |
Dec 03, 2020 | 48.65 | 50.97 | 44.52 | 45.14 | 417,447 | -3.84(-7.84%) |
Dec 02, 2020 | 52.66 | 54.79 | 48.59 | 48.98 | 580,329 | -3.67(-6.97%) |
Dec 01, 2020 | 52.73 | 53.75 | 51.60 | 52.65 | 603,176 | +0.97(+1.88%) |
Nov 30, 2020 | 52.50 | 52.70 | 50.21 | 51.68 | 238,101 | -0.15(-0.29%) |
Nov 27, 2020 | 50.02 | 53.00 | 50.00 | 51.83 | 101,800 | +1.81(+3.62%) |
Nov 25, 2020 | 48.52 | 50.60 | 47.85 | 50.02 | 129,100 | +1.52(+3.13%) |
Nov 24, 2020 | 49.00 | 50.23 | 43.81 | 48.50 | 584,097 | -0.37(-0.76%) |
Nov 23, 2020 | 50.63 | 51.46 | 48.47 | 48.87 | 289,629 | -1.12(-2.24%) |
Nov 20, 2020 | 48.76 | 52.00 | 47.96 | 49.99 | 307,000 | +0.87(+1.77%) |
Nov 19, 2020 | 48.92 | 54.85 | 47.88 | 49.12 | 749,850 | +0.45(+0.92%) |
Nov 18, 2020 | 49.27 | 51.37 | 46.70 | 48.67 | 309,966 | -0.24(-0.49%) |
Nov 17, 2020 | 46.35 | 49.13 | 45.03 | 48.91 | 346,620 | +3.49(+7.68%) |
Nov 16, 2020 | 46.09 | 47.09 | 43.94 | 45.42 | 318,858 | -0.49(-1.07%) |
Nov 13, 2020 | 44.41 | 46.48 | 43.03 | 45.91 | 594,800 | +1.92(+4.36%) |
Nov 12, 2020 | 46.50 | 49.36 | 42.22 | 43.99 | 708,055 | -2.51(-5.40%) |
Nov 11, 2020 | 44.88 | 47.60 | 44.25 | 46.50 | 308,434 | +2.16(+4.87%) |
Nov 10, 2020 | 44.89 | 45.98 | 43.00 | 44.34 | 315,970 | +0.24(+0.54%) |
Nov 09, 2020 | 47.18 | 48.83 | 42.54 | 44.10 | 448,134 | -2.40(-5.16%) |
Nov 06, 2020 | 46.76 | 48.91 | 44.36 | 46.50 | 695,000 | -1.78(-3.69%) |
Nov 05, 2020 | 48.43 | 49.51 | 44.88 | 48.28 | 645,230 | +1.01(+2.14%) |
Nov 04, 2020 | 43.45 | 48.69 | 43.45 | 47.27 | 553,356 | +4.27(+9.93%) |
Nov 03, 2020 | 42.00 | 43.63 | 41.40 | 43.00 | 416,139 | +1.00(+2.38%) |
Nov 02, 2020 | 42.93 | 43.75 | 40.99 | 42.00 | 565,152 | +0.19(+0.45%) |
Oct 30, 2020 | 43.11 | 43.28 | 41.00 | 41.81 | 293,200 | -1.37(-3.17%) |
Oct 29, 2020 | 44.99 | 45.56 | 40.81 | 43.18 | 419,051 | -1.79(-3.98%) |
Oct 28, 2020 | 44.37 | 45.49 | 42.58 | 44.97 | 234,404 | +0.08(+0.18%) |
Oct 27, 2020 | 42.69 | 46.59 | 42.69 | 44.89 | 365,455 | +2.21(+5.18%) |
Oct 26, 2020 | 45.07 | 45.70 | 40.77 | 42.68 | 500,782 | -2.52(-5.58%) |
Oct 23, 2020 | 43.21 | 46.19 | 43.21 | 45.20 | 1,401,300 | +1.81(+4.17%) |
Oct 22, 2020 | 45.00 | 47.96 | 43.03 | 43.39 | 2,630,935 | +2.54(+6.22%) |
Oct 21, 2020 | 40.31 | 42.06 | 37.23 | 40.85 | 1,005,957 | -1.57(-3.70%) |
Oct 20, 2020 | 42.26 | 43.24 | 41.28 | 42.42 | 367,199 | +0.26(+0.62%) |
Oct 19, 2020 | 41.40 | 44.08 | 41.20 | 42.16 | 713,006 | +1.18(+2.88%) |
Oct 16, 2020 | 42.12 | 43.99 | 39.82 | 40.98 | 978,500 | +0.01(+0.02%) |
Oct 15, 2020 | 35.41 | 44.40 | 35.05 | 40.97 | 6,870,899 | +4.72(+13.02%) |
Oct 14, 2020 | 24.78 | 46.30 | 24.74 | 36.25 | 10,721,264 | +11.56(+46.82%) |
Oct 13, 2020 | 24.60 | 25.11 | 24.16 | 24.69 | 192,149 | -0.10(-0.40%) |
Oct 12, 2020 | 24.04 | 25.45 | 23.65 | 24.79 | 168,598 | +0.72(+2.99%) |
Oct 09, 2020 | 25.42 | 25.42 | 23.95 | 24.07 | 95,300 | -1.13(-4.48%) |
Oct 08, 2020 | 25.25 | 25.50 | 24.70 | 25.20 | 253,951 | +0.20(+0.80%) |
Oct 07, 2020 | 25.84 | 25.91 | 24.98 | 25.00 | 516,559 | -0.25(-0.99%) |
Oct 06, 2020 | 25.09 | 25.37 | 24.17 | 25.25 | 222,224 | +0.14(+0.56%) |
Oct 05, 2020 | 23.76 | 25.38 | 23.76 | 25.11 | 232,025 | +1.61(+6.85%) |
Oct 02, 2020 | 23.30 | 24.34 | 22.01 | 23.50 | 163,900 | -0.88(-3.61%) |