Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.01 | 49.01 | 49.01 | 6,697 | -1.02(-2.04%) | |
Dec 30, 2020 | 50.47 | 50.47 | 50.02 | 50.03 | 6,697 | +0.27(+0.55%) |
Dec 29, 2020 | 50.08 | 50.08 | 49.70 | 49.76 | 32,128 | -0.12(-0.23%) |
Dec 28, 2020 | 50.28 | 50.28 | 49.66 | 49.87 | 8,360 | +0.35(+0.70%) |
Dec 24, 2020 | 49.53 | 49.53 | 49.46 | 49.52 | 1,133 | -0.01(-0.02%) |
Dec 23, 2020 | 49.07 | 49.58 | 48.88 | 49.53 | 8,912 | +1.10(+2.27%) |
Dec 22, 2020 | 48.56 | 48.60 | 48.25 | 48.43 | 9,846 | -0.30(-0.61%) |
Dec 21, 2020 | 47.76 | 48.75 | 47.76 | 48.73 | 5,648 | -0.54(-1.09%) |
Dec 18, 2020 | 49.56 | 49.56 | 49.23 | 49.27 | 4,636 | -0.26(-0.53%) |
Dec 17, 2020 | 49.57 | 49.78 | 49.45 | 49.53 | 6,230 | +0.42(+0.86%) |
Dec 16, 2020 | 49.17 | 49.34 | 48.93 | 49.11 | 20,063 | +0.14(+0.28%) |
Dec 15, 2020 | 48.50 | 49.04 | 48.41 | 48.97 | 49,485 | +0.81(+1.69%) |
Dec 14, 2020 | 48.68 | 49.24 | 48.15 | 48.16 | 2,632 | +0.78(+1.65%) |
Dec 11, 2020 | 47.20 | 48.00 | 47.20 | 47.38 | 2,267 | -0.54(-1.12%) |
Dec 10, 2020 | 47.51 | 48.02 | 47.51 | 47.91 | 3,700 | -0.19(-0.40%) |
Dec 09, 2020 | 48.29 | 48.29 | 48.00 | 48.10 | 2,254 | -0.32(-0.66%) |
Dec 08, 2020 | 48.35 | 48.80 | 48.29 | 48.42 | 4,613 | -0.07(-0.14%) |
Dec 07, 2020 | 48.93 | 49.17 | 48.40 | 48.49 | 19,686 | -0.49(-0.99%) |
Dec 04, 2020 | 48.97 | 49.18 | 48.97 | 48.98 | 4,534 | +0.94(+1.96%) |
Dec 03, 2020 | 48.32 | 48.48 | 48.04 | 48.04 | 3,501 | +0.99(+2.10%) |
Dec 02, 2020 | 46.59 | 47.06 | 46.59 | 47.05 | 5,694 | +0.10(+0.22%) |
Dec 01, 2020 | 46.74 | 46.96 | 46.02 | 46.94 | 41,083 | +0.98(+2.14%) |
Nov 30, 2020 | 46.49 | 46.49 | 45.89 | 45.96 | 14,044 | -0.53(-1.14%) |
Nov 27, 2020 | 46.52 | 46.53 | 46.43 | 46.49 | 8,863 | +0.05(+0.10%) |
Nov 25, 2020 | 46.20 | 46.52 | 46.20 | 46.44 | 2,370 | +0.25(+0.53%) |
Nov 24, 2020 | 45.80 | 46.20 | 45.80 | 46.20 | 1,400 | +1.08(+2.40%) |
Nov 23, 2020 | 45.28 | 45.28 | 44.91 | 45.12 | 35,430 | +0.07(+0.15%) |
Nov 20, 2020 | 44.93 | 45.19 | 44.84 | 45.05 | 9,894 | -0.20(-0.45%) |
Nov 19, 2020 | 44.71 | 45.31 | 44.71 | 45.25 | 4,449 | -0.08(-0.19%) |
Nov 18, 2020 | 45.58 | 45.58 | 45.34 | 45.34 | 1,402 | +0.02(+0.04%) |
Nov 17, 2020 | 45.15 | 45.44 | 45.15 | 45.32 | 2,255 | -0.36(-0.79%) |
Nov 16, 2020 | 45.53 | 45.91 | 45.53 | 45.68 | 2,560 | +0.30(+0.66%) |
Nov 13, 2020 | 45.03 | 45.43 | 45.03 | 45.38 | 4,431 | +0.75(+1.68%) |
Nov 12, 2020 | 44.92 | 44.98 | 44.58 | 44.63 | 5,081 | -0.39(-0.86%) |
Nov 11, 2020 | 44.95 | 45.01 | 44.42 | 45.01 | 1,767 | +0.58(+1.30%) |
Nov 10, 2020 | 44.26 | 44.52 | 44.22 | 44.44 | 4,137 | +0.66(+1.51%) |
Nov 09, 2020 | 44.46 | 44.53 | 43.77 | 43.77 | 2,411 | +1.01(+2.35%) |
Nov 06, 2020 | 42.99 | 43.00 | 42.69 | 42.77 | 2,679 | +0.18(+0.42%) |
Nov 05, 2020 | 42.67 | 42.67 | 42.51 | 42.59 | 1,096 | +0.90(+2.16%) |
Nov 04, 2020 | 42.05 | 42.39 | 41.62 | 41.69 | 25,724 | +0.11(+0.25%) |
Nov 03, 2020 | 41.16 | 41.59 | 41.16 | 41.59 | 2,017 | +1.38(+3.44%) |
Nov 02, 2020 | 40.28 | 40.36 | 40.14 | 40.20 | 7,122 | +0.44(+1.09%) |
Oct 30, 2020 | 40.00 | 40.00 | 39.58 | 39.77 | 3,710 | -0.09(-0.22%) |
Oct 29, 2020 | 39.71 | 39.92 | 39.57 | 39.86 | 2,006 | +1.36(+3.53%) |
Oct 28, 2020 | 38.63 | 38.79 | 38.21 | 38.50 | 7,049 | -1.00(-2.53%) |
Oct 27, 2020 | 39.69 | 39.72 | 39.47 | 39.50 | 2,425 | -0.70(-1.74%) |
Oct 26, 2020 | 40.67 | 40.67 | 40.15 | 40.20 | 3,474 | -1.13(-2.72%) |
Oct 23, 2020 | 41.05 | 41.40 | 40.96 | 41.32 | 3,195 | +0.49(+1.21%) |
Oct 22, 2020 | 40.79 | 41.14 | 40.73 | 40.83 | 5,529 | +0.01(+0.02%) |
Oct 21, 2020 | 40.94 | 41.23 | 40.78 | 40.82 | 7,979 | -0.08(-0.19%) |
Oct 20, 2020 | 40.96 | 41.49 | 40.89 | 40.90 | 15,222 | +0.20(+0.48%) |
Oct 19, 2020 | 41.08 | 41.15 | 40.65 | 40.70 | 9,910 | -0.36(-0.88%) |
Oct 16, 2020 | 41.35 | 41.35 | 41.06 | 41.06 | 8,554 | +0.00(+0.01%) |
Oct 15, 2020 | 40.91 | 41.06 | 40.57 | 41.06 | 1,817 | -0.22(-0.54%) |
Oct 14, 2020 | 41.48 | 41.48 | 41.20 | 41.28 | 4,315 | -0.06(-0.15%) |
Oct 13, 2020 | 41.30 | 41.34 | 41.16 | 41.34 | 2,057 | -0.60(-1.44%) |
Oct 12, 2020 | 41.95 | 42.01 | 41.84 | 41.95 | 3,156 | +0.05(+0.13%) |
Oct 09, 2020 | 41.54 | 42.03 | 41.54 | 41.89 | 2,267 | +0.56(+1.35%) |
Oct 08, 2020 | 41.21 | 41.38 | 41.20 | 41.34 | 1,712 | +0.30(+0.72%) |
Oct 07, 2020 | 40.52 | 41.04 | 40.52 | 41.04 | 2,526 | +0.83(+2.07%) |
Oct 06, 2020 | 40.36 | 40.74 | 40.16 | 40.21 | 2,778 | +0.09(+0.23%) |
Oct 05, 2020 | 39.95 | 40.21 | 39.86 | 40.11 | 1,643 | +0.75(+1.91%) |
Oct 02, 2020 | 39.45 | 39.68 | 39.23 | 39.36 | 4,122 | -0.27(-0.69%) |