Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.31 | 43.31 | 43.31 | 699,929 | -0.97(-2.19%) | |
Dec 30, 2020 | 44.64 | 45.83 | 44.12 | 44.28 | 699,929 | +0.13(+0.29%) |
Dec 29, 2020 | 44.95 | 45.30 | 43.67 | 44.15 | 759,064 | -0.74(-1.65%) |
Dec 28, 2020 | 46.18 | 46.23 | 44.80 | 44.89 | 524,817 | -0.78(-1.71%) |
Dec 24, 2020 | 45.55 | 46.63 | 45.24 | 45.67 | 319,100 | +0.42(+0.93%) |
Dec 23, 2020 | 45.62 | 45.99 | 44.68 | 45.25 | 529,596 | -0.18(-0.40%) |
Dec 22, 2020 | 45.03 | 45.92 | 44.42 | 45.43 | 956,966 | +0.62(+1.38%) |
Dec 21, 2020 | 43.90 | 44.82 | 43.35 | 44.81 | 1,202,137 | +0.18(+0.40%) |
Dec 18, 2020 | 44.16 | 44.77 | 42.96 | 44.63 | 1,860,600 | +1.01(+2.32%) |
Dec 17, 2020 | 42.64 | 44.18 | 42.61 | 43.62 | 1,232,617 | +1.02(+2.39%) |
Dec 16, 2020 | 45.00 | 45.00 | 42.40 | 42.60 | 1,645,582 | -2.26(-5.04%) |
Dec 15, 2020 | 43.00 | 44.89 | 42.36 | 44.86 | 2,562,812 | +2.16(+5.06%) |
Dec 14, 2020 | 41.29 | 44.48 | 41.16 | 42.70 | 1,662,925 | +2.13(+5.25%) |
Dec 11, 2020 | 40.90 | 41.49 | 39.97 | 40.57 | 1,443,300 | -0.21(-0.51%) |
Dec 10, 2020 | 40.59 | 41.91 | 40.33 | 40.78 | 1,007,213 | +0.11(+0.27%) |
Dec 09, 2020 | 40.94 | 41.45 | 40.17 | 40.67 | 1,633,106 | -0.25(-0.61%) |
Dec 08, 2020 | 41.45 | 42.56 | 40.44 | 40.92 | 2,389,856 | -0.43(-1.04%) |
Dec 07, 2020 | 42.85 | 43.85 | 40.71 | 41.35 | 2,012,254 | -2.50(-5.70%) |
Dec 04, 2020 | 44.31 | 45.51 | 43.47 | 43.85 | 693,500 | -0.05(-0.11%) |
Dec 03, 2020 | 45.01 | 45.87 | 43.55 | 43.90 | 1,346,141 | -0.88(-1.97%) |
Dec 02, 2020 | 48.02 | 49.09 | 44.05 | 44.78 | 2,606,180 | -3.40(-7.06%) |
Dec 01, 2020 | 46.25 | 48.64 | 46.25 | 48.18 | 1,095,087 | +2.27(+4.94%) |
Nov 30, 2020 | 45.02 | 46.07 | 44.13 | 45.91 | 1,355,754 | +1.01(+2.25%) |
Nov 27, 2020 | 44.28 | 45.80 | 44.03 | 44.90 | 598,500 | +1.05(+2.39%) |
Nov 25, 2020 | 43.99 | 44.58 | 43.26 | 43.85 | 597,200 | +0.28(+0.64%) |
Nov 24, 2020 | 43.50 | 44.50 | 42.72 | 43.57 | 590,708 | +0.33(+0.76%) |
Nov 23, 2020 | 43.83 | 43.99 | 42.40 | 43.24 | 1,003,365 | -0.26(-0.60%) |
Nov 20, 2020 | 43.42 | 44.36 | 43.00 | 43.50 | 793,200 | +0.04(+0.09%) |
Nov 19, 2020 | 42.80 | 43.57 | 42.02 | 43.46 | 930,415 | +0.84(+1.97%) |
Nov 18, 2020 | 42.90 | 43.54 | 42.18 | 42.62 | 1,154,113 | -0.18(-0.42%) |
Nov 17, 2020 | 42.35 | 43.50 | 41.45 | 42.80 | 1,645,232 | +0.19(+0.45%) |
Nov 16, 2020 | 43.50 | 43.73 | 41.55 | 42.61 | 2,731,522 | -0.50(-1.16%) |
Nov 13, 2020 | 40.35 | 43.66 | 40.33 | 43.11 | 2,004,800 | +2.88(+7.16%) |
Nov 12, 2020 | 37.67 | 42.14 | 37.20 | 40.23 | 2,503,399 | +2.58(+6.85%) |
Nov 11, 2020 | 38.10 | 38.10 | 36.49 | 37.65 | 3,400,881 | -0.15(-0.40%) |
Nov 10, 2020 | 38.31 | 38.93 | 37.18 | 37.80 | 2,066,030 | -0.55(-1.43%) |
Nov 09, 2020 | 40.51 | 41.32 | 38.01 | 38.35 | 5,154,993 | +0.14(+0.37%) |
Nov 06, 2020 | 40.23 | 41.20 | 37.50 | 38.21 | 14,414,800 | -22.11(-36.65%) |
Nov 05, 2020 | 62.41 | 62.73 | 59.70 | 60.32 | 1,560,133 | -1.56(-2.52%) |
Nov 04, 2020 | 54.76 | 63.03 | 54.11 | 61.88 | 1,862,464 | +7.89(+14.61%) |
Nov 03, 2020 | 52.71 | 54.63 | 52.25 | 53.99 | 1,185,838 | +1.52(+2.90%) |
Nov 02, 2020 | 53.00 | 53.28 | 50.45 | 52.47 | 1,034,479 | -0.41(-0.78%) |
Oct 30, 2020 | 53.34 | 54.40 | 52.14 | 52.88 | 760,400 | -0.47(-0.88%) |
Oct 29, 2020 | 54.43 | 54.43 | 52.21 | 53.35 | 1,335,101 | -0.58(-1.08%) |
Oct 28, 2020 | 55.74 | 55.75 | 53.18 | 53.93 | 656,271 | -2.65(-4.68%) |
Oct 27, 2020 | 56.65 | 57.59 | 55.88 | 56.58 | 523,194 | +0.05(+0.09%) |
Oct 26, 2020 | 55.95 | 56.74 | 55.30 | 56.53 | 543,539 | +0.17(+0.30%) |
Oct 23, 2020 | 56.50 | 56.76 | 55.33 | 56.36 | 594,800 | -0.14(-0.25%) |
Oct 22, 2020 | 55.97 | 57.77 | 55.76 | 56.50 | 802,135 | +0.89(+1.60%) |
Oct 21, 2020 | 58.80 | 58.80 | 55.09 | 55.61 | 1,025,159 | -3.03(-5.17%) |
Oct 20, 2020 | 61.66 | 61.66 | 58.16 | 58.64 | 704,858 | -2.55(-4.17%) |
Oct 19, 2020 | 63.27 | 63.65 | 60.80 | 61.19 | 524,781 | -1.71(-2.72%) |
Oct 16, 2020 | 61.70 | 63.59 | 61.66 | 62.90 | 795,600 | +1.11(+1.80%) |
Oct 15, 2020 | 61.05 | 62.66 | 60.60 | 61.79 | 831,603 | +0.29(+0.47%) |
Oct 14, 2020 | 61.17 | 62.19 | 60.53 | 61.50 | 983,826 | +0.29(+0.47%) |
Oct 13, 2020 | 58.64 | 62.21 | 58.64 | 61.21 | 972,374 | +2.68(+4.58%) |
Oct 12, 2020 | 62.31 | 62.84 | 58.07 | 58.53 | 870,120 | -3.83(-6.14%) |
Oct 09, 2020 | 61.81 | 63.92 | 61.02 | 62.36 | 679,000 | +0.81(+1.32%) |
Oct 08, 2020 | 64.43 | 64.49 | 61.10 | 61.55 | 733,461 | -2.22(-3.48%) |
Oct 07, 2020 | 61.94 | 64.23 | 61.77 | 63.77 | 520,193 | +1.96(+3.17%) |
Oct 06, 2020 | 63.05 | 64.09 | 60.87 | 61.81 | 907,678 | +0.02(+0.03%) |
Oct 05, 2020 | 56.81 | 63.05 | 56.81 | 61.79 | 1,040,637 | +4.79(+8.40%) |
Oct 02, 2020 | 57.20 | 58.73 | 56.50 | 57.00 | 697,300 | -0.96(-1.66%) |