Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.13 | 45.13 | 45.13 | 2,261,760 | +0.87(+1.97%) | |
Dec 30, 2020 | 42.35 | 45.03 | 42.10 | 44.26 | 2,261,760 | +2.43(+5.81%) |
Dec 29, 2020 | 44.13 | 44.36 | 41.13 | 41.83 | 1,385,903 | -2.09(-4.76%) |
Dec 28, 2020 | 48.00 | 48.84 | 43.65 | 43.92 | 2,029,667 | -1.88(-4.10%) |
Dec 24, 2020 | 46.60 | 46.96 | 44.53 | 45.80 | 742,600 | -1.20(-2.55%) |
Dec 23, 2020 | 47.57 | 48.73 | 45.80 | 47.00 | 1,543,711 | +0.05(+0.11%) |
Dec 22, 2020 | 46.64 | 48.74 | 45.05 | 46.95 | 2,605,130 | +0.87(+1.89%) |
Dec 21, 2020 | 41.25 | 46.43 | 40.76 | 46.08 | 2,126,651 | +3.73(+8.81%) |
Dec 18, 2020 | 41.99 | 44.61 | 41.44 | 42.35 | 4,282,000 | +0.55(+1.32%) |
Dec 17, 2020 | 41.75 | 42.46 | 39.94 | 41.80 | 2,031,555 | +0.84(+2.05%) |
Dec 16, 2020 | 42.99 | 43.15 | 39.15 | 40.96 | 3,234,949 | -2.01(-4.68%) |
Dec 15, 2020 | 39.53 | 44.00 | 39.25 | 42.97 | 2,639,804 | +4.38(+11.35%) |
Dec 14, 2020 | 39.78 | 40.14 | 38.56 | 38.59 | 842,352 | -0.72(-1.83%) |
Dec 11, 2020 | 39.50 | 40.11 | 38.58 | 39.31 | 1,003,800 | -0.13(-0.33%) |
Dec 10, 2020 | 37.74 | 39.65 | 36.50 | 39.44 | 1,265,748 | +0.96(+2.49%) |
Dec 09, 2020 | 40.59 | 41.20 | 36.81 | 38.48 | 1,954,480 | -1.07(-2.71%) |
Dec 08, 2020 | 38.55 | 40.09 | 38.37 | 39.55 | 1,262,982 | +0.83(+2.14%) |
Dec 07, 2020 | 39.42 | 39.50 | 37.82 | 38.72 | 1,069,327 | -0.56(-1.43%) |
Dec 04, 2020 | 39.45 | 40.74 | 38.57 | 39.28 | 1,296,800 | +0.37(+0.95%) |
Dec 03, 2020 | 39.39 | 40.03 | 38.13 | 38.91 | 1,950,542 | +0.29(+0.75%) |
Dec 02, 2020 | 39.23 | 40.08 | 36.82 | 38.62 | 2,105,602 | -1.49(-3.71%) |
Dec 01, 2020 | 39.79 | 42.91 | 38.90 | 40.11 | 6,013,606 | -0.40(-0.99%) |
Nov 30, 2020 | 45.47 | 46.00 | 39.86 | 40.51 | 2,704,845 | -4.49(-9.98%) |
Nov 27, 2020 | 43.19 | 45.31 | 42.66 | 45.00 | 1,987,300 | +2.44(+5.73%) |
Nov 25, 2020 | 39.83 | 42.66 | 39.01 | 42.56 | 1,865,800 | +2.77(+6.96%) |
Nov 24, 2020 | 39.85 | 41.51 | 38.59 | 39.79 | 2,797,604 | +1.58(+4.14%) |
Nov 23, 2020 | 35.32 | 38.56 | 35.32 | 38.21 | 2,582,270 | +3.43(+9.86%) |
Nov 20, 2020 | 32.22 | 35.24 | 31.79 | 34.78 | 1,716,200 | +2.80(+8.76%) |
Nov 19, 2020 | 33.13 | 33.92 | 31.61 | 31.98 | 1,708,998 | -0.92(-2.80%) |
Nov 18, 2020 | 35.64 | 36.20 | 32.84 | 32.90 | 1,822,152 | -2.24(-6.37%) |
Nov 17, 2020 | 34.11 | 35.50 | 33.50 | 35.14 | 1,128,059 | +1.04(+3.05%) |
Nov 16, 2020 | 32.61 | 34.36 | 32.38 | 34.10 | 1,316,627 | +1.44(+4.41%) |
Nov 13, 2020 | 33.15 | 33.24 | 31.83 | 32.66 | 912,300 | +0.29(+0.90%) |
Nov 12, 2020 | 33.78 | 34.78 | 32.17 | 32.37 | 1,921,872 | -0.90(-2.71%) |
Nov 11, 2020 | 32.11 | 34.98 | 32.11 | 33.27 | 1,764,910 | +1.76(+5.59%) |
Nov 10, 2020 | 33.02 | 33.29 | 30.67 | 31.51 | 1,768,526 | -0.93(-2.87%) |
Nov 09, 2020 | 35.00 | 36.48 | 32.01 | 32.44 | 2,322,977 | -0.76(-2.29%) |
Nov 06, 2020 | 32.36 | 35.95 | 32.25 | 33.20 | 2,475,600 | +1.27(+3.98%) |
Nov 05, 2020 | 29.72 | 33.07 | 29.72 | 31.93 | 2,740,515 | +3.21(+11.18%) |
Nov 04, 2020 | 27.00 | 28.89 | 25.83 | 28.72 | 2,215,684 | +0.41(+1.45%) |
Nov 03, 2020 | 26.23 | 28.74 | 26.23 | 28.31 | 2,130,981 | +2.29(+8.80%) |
Nov 02, 2020 | 24.25 | 26.11 | 24.24 | 26.02 | 1,719,517 | +1.96(+8.15%) |
Oct 30, 2020 | 25.12 | 25.30 | 23.65 | 24.06 | 1,863,500 | -1.50(-5.87%) |
Oct 29, 2020 | 26.17 | 26.25 | 24.81 | 25.56 | 2,465,508 | -0.98(-3.69%) |
Oct 28, 2020 | 26.00 | 26.87 | 25.42 | 26.54 | 1,749,090 | +0.29(+1.10%) |
Oct 27, 2020 | 26.22 | 26.90 | 25.53 | 26.25 | 895,179 | +0.32(+1.23%) |
Oct 26, 2020 | 26.23 | 27.48 | 25.52 | 25.93 | 1,063,339 | -0.93(-3.46%) |
Oct 23, 2020 | 27.25 | 27.69 | 26.11 | 26.86 | 1,213,500 | +0.29(+1.09%) |
Oct 22, 2020 | 26.75 | 27.20 | 25.19 | 26.57 | 2,316,788 | -0.17(-0.64%) |
Oct 21, 2020 | 31.09 | 31.39 | 26.64 | 26.74 | 3,208,303 | -4.03(-13.10%) |
Oct 20, 2020 | 30.15 | 32.45 | 30.15 | 30.77 | 3,064,031 | +0.80(+2.67%) |
Oct 19, 2020 | 29.30 | 30.91 | 28.74 | 29.97 | 2,528,202 | +0.97(+3.34%) |
Oct 16, 2020 | 28.67 | 29.59 | 27.85 | 29.00 | 4,944,300 | +0.63(+2.22%) |
Oct 15, 2020 | 28.97 | 30.30 | 28.07 | 28.37 | 2,896,042 | -1.27(-4.28%) |
Oct 14, 2020 | 29.27 | 29.91 | 28.77 | 29.64 | 1,633,961 | +1.20(+4.22%) |
Oct 13, 2020 | 28.39 | 29.81 | 28.39 | 28.44 | 1,655,070 | +0.09(+0.32%) |
Oct 12, 2020 | 30.17 | 30.64 | 28.02 | 28.35 | 2,251,078 | -1.01(-3.44%) |
Oct 09, 2020 | 28.14 | 29.54 | 28.14 | 29.36 | 1,027,600 | +1.34(+4.78%) |
Oct 08, 2020 | 29.75 | 30.30 | 27.26 | 28.02 | 2,000,724 | -0.97(-3.35%) |
Oct 07, 2020 | 28.98 | 30.45 | 28.87 | 28.99 | 2,333,569 | +0.94(+3.35%) |
Oct 06, 2020 | 29.05 | 29.42 | 27.68 | 28.05 | 2,004,223 | -0.68(-2.37%) |
Oct 05, 2020 | 28.93 | 29.56 | 28.60 | 28.73 | 1,687,950 | +0.16(+0.56%) |
Oct 02, 2020 | 29.25 | 33.01 | 28.00 | 28.57 | 4,242,200 | -1.54(-5.11%) |