Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.66 | 50.66 | 50.66 | 14,750 | +0.87(+1.75%) | |
Dec 30, 2020 | 50.45 | 51.29 | 49.54 | 49.78 | 14,750 | -0.58(-1.15%) |
Dec 29, 2020 | 50.07 | 51.24 | 49.54 | 50.36 | 9,572 | +0.32(+0.64%) |
Dec 28, 2020 | 51.10 | 51.70 | 50.04 | 50.04 | 10,687 | +0.16(+0.31%) |
Dec 24, 2020 | 50.00 | 50.00 | 49.43 | 49.89 | 2,943 | -0.17(-0.33%) |
Dec 23, 2020 | 49.44 | 50.44 | 48.62 | 50.05 | 12,465 | +1.33(+2.73%) |
Dec 22, 2020 | 49.30 | 51.28 | 48.72 | 48.72 | 14,178 | -0.72(-1.47%) |
Dec 21, 2020 | 51.50 | 51.60 | 49.44 | 49.44 | 13,975 | -1.90(-3.70%) |
Dec 18, 2020 | 52.50 | 53.05 | 51.34 | 51.34 | 36,409 | -0.41(-0.80%) |
Dec 17, 2020 | 53.11 | 53.53 | 51.50 | 51.76 | 24,551 | -0.92(-1.74%) |
Dec 16, 2020 | 54.50 | 54.96 | 52.67 | 52.67 | 23,185 | -1.55(-2.86%) |
Dec 15, 2020 | 54.27 | 54.90 | 53.34 | 54.22 | 15,935 | -0.40(-0.74%) |
Dec 14, 2020 | 54.84 | 55.48 | 54.63 | 54.63 | 3,771 | -0.12(-0.22%) |
Dec 11, 2020 | 53.32 | 55.45 | 53.32 | 54.75 | 3,052 | +0.81(+1.50%) |
Dec 10, 2020 | 52.80 | 54.26 | 52.80 | 53.94 | 3,635 | +0.01(+0.02%) |
Dec 09, 2020 | 55.50 | 55.50 | 53.76 | 53.93 | 5,212 | -1.51(-2.73%) |
Dec 08, 2020 | 52.33 | 55.44 | 52.29 | 55.44 | 19,379 | +2.75(+5.22%) |
Dec 07, 2020 | 52.54 | 53.09 | 52.50 | 52.69 | 5,253 | -0.39(-0.74%) |
Dec 04, 2020 | 52.55 | 53.57 | 52.55 | 53.09 | 4,578 | +0.42(+0.80%) |
Dec 03, 2020 | 52.29 | 52.66 | 51.82 | 52.66 | 3,489 | +1.00(+1.94%) |
Dec 02, 2020 | 52.14 | 53.02 | 51.64 | 51.66 | 4,722 | -1.00(-1.90%) |
Dec 01, 2020 | 52.37 | 53.92 | 52.37 | 52.66 | 5,628 | +0.56(+1.07%) |
Nov 30, 2020 | 53.07 | 53.07 | 51.45 | 52.11 | 5,837 | -1.38(-2.57%) |
Nov 27, 2020 | 54.60 | 54.60 | 53.27 | 53.48 | 4,578 | -1.52(-2.77%) |
Nov 25, 2020 | 56.38 | 56.88 | 55.00 | 55.00 | 4,796 | -1.54(-2.73%) |
Nov 24, 2020 | 55.22 | 57.28 | 55.22 | 56.55 | 8,923 | +1.37(+2.48%) |
Nov 23, 2020 | 54.67 | 56.28 | 54.67 | 55.18 | 5,382 | +0.59(+1.08%) |
Nov 20, 2020 | 58.39 | 58.71 | 54.55 | 54.59 | 16,242 | -4.41(-7.48%) |
Nov 19, 2020 | 58.39 | 60.92 | 57.67 | 59.00 | 47,300 | +0.16(+0.26%) |
Nov 18, 2020 | 59.37 | 61.14 | 58.52 | 58.85 | 13,630 | -0.48(-0.82%) |
Nov 17, 2020 | 57.06 | 60.08 | 57.06 | 59.33 | 21,561 | +0.48(+0.82%) |
Nov 16, 2020 | 56.07 | 59.15 | 55.21 | 58.85 | 13,094 | +3.93(+7.16%) |
Nov 13, 2020 | 54.52 | 55.49 | 54.07 | 54.92 | 5,041 | +0.85(+1.57%) |
Nov 12, 2020 | 54.95 | 54.95 | 53.92 | 54.07 | 9,457 | -1.22(-2.21%) |
Nov 11, 2020 | 55.76 | 56.07 | 54.59 | 55.29 | 10,310 | -0.87(-1.54%) |
Nov 10, 2020 | 50.47 | 56.37 | 50.21 | 56.16 | 34,407 | +6.46(+13.00%) |
Nov 09, 2020 | 48.81 | 50.68 | 47.72 | 49.70 | 20,414 | +3.03(+6.49%) |
Nov 06, 2020 | 46.67 | 47.10 | 46.67 | 46.67 | 6,137 | +0.00(+0.00%) |
Nov 05, 2020 | 46.71 | 47.17 | 46.67 | 46.67 | 4,697 | -0.04(-0.08%) |
Nov 04, 2020 | 46.58 | 46.99 | 46.58 | 46.70 | 3,808 | -0.26(-0.56%) |
Nov 03, 2020 | 46.88 | 47.40 | 46.53 | 46.97 | 7,371 | +0.44(+0.94%) |
Nov 02, 2020 | 46.31 | 46.62 | 46.31 | 46.53 | 3,470 | +0.22(+0.47%) |
Oct 30, 2020 | 46.33 | 46.54 | 46.31 | 46.31 | 8,768 | -0.31(-0.67%) |
Oct 29, 2020 | 46.53 | 46.81 | 46.27 | 46.62 | 6,864 | +0.00(+0.00%) |
Oct 28, 2020 | 46.15 | 46.82 | 46.08 | 46.62 | 13,693 | +0.09(+0.20%) |
Oct 27, 2020 | 46.35 | 46.76 | 46.08 | 46.53 | 9,011 | +0.45(+0.97%) |
Oct 26, 2020 | 46.53 | 46.64 | 46.08 | 46.08 | 8,910 | -0.26(-0.57%) |
Oct 23, 2020 | 47.12 | 47.12 | 46.35 | 46.35 | 1,644 | -0.09(-0.20%) |
Oct 22, 2020 | 46.92 | 46.92 | 46.28 | 46.44 | 5,232 | +0.12(+0.26%) |
Oct 21, 2020 | 46.58 | 46.90 | 46.32 | 46.32 | 11,532 | -0.21(-0.45%) |
Oct 20, 2020 | 46.79 | 47.10 | 46.53 | 46.53 | 8,048 | +0.00(+0.00%) |
Oct 19, 2020 | 47.26 | 47.44 | 46.53 | 46.53 | 7,206 | -0.61(-1.30%) |
Oct 16, 2020 | 46.99 | 47.93 | 46.99 | 47.14 | 3,945 | +0.02(+0.04%) |
Oct 15, 2020 | 46.91 | 47.22 | 46.91 | 47.12 | 2,391 | -0.04(-0.08%) |
Oct 14, 2020 | 47.44 | 48.13 | 46.99 | 47.16 | 10,176 | -0.23(-0.48%) |
Oct 13, 2020 | 47.53 | 47.96 | 47.22 | 47.39 | 9,105 | -0.52(-1.09%) |
Oct 12, 2020 | 46.60 | 47.91 | 46.53 | 47.91 | 8,133 | +1.05(+2.24%) |
Oct 09, 2020 | 47.35 | 47.35 | 46.83 | 46.86 | 1,863 | +0.07(+0.16%) |
Oct 08, 2020 | 46.74 | 47.35 | 46.74 | 46.79 | 2,928 | -0.10(-0.21%) |
Oct 07, 2020 | 46.12 | 47.07 | 46.08 | 46.89 | 4,086 | +0.76(+1.64%) |
Oct 06, 2020 | 46.99 | 46.99 | 46.12 | 46.13 | 8,521 | -0.77(-1.63%) |
Oct 05, 2020 | 46.53 | 47.52 | 46.53 | 46.90 | 6,387 | +0.36(+0.76%) |
Oct 02, 2020 | 46.53 | 46.99 | 46.44 | 46.54 | 5,370 | -0.41(-0.87%) |