Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.66 | 49.66 | 49.66 | 90,042 | +0.42(+0.85%) | |
Dec 30, 2020 | 49.30 | 49.41 | 49.23 | 49.24 | 90,042 | -0.02(-0.04%) |
Dec 29, 2020 | 49.51 | 49.57 | 49.14 | 49.26 | 130,588 | -0.08(-0.17%) |
Dec 28, 2020 | 49.42 | 49.51 | 49.27 | 49.35 | 209,750 | +0.23(+0.47%) |
Dec 24, 2020 | 49.02 | 49.12 | 48.87 | 49.12 | 124,083 | +0.23(+0.47%) |
Dec 23, 2020 | 49.06 | 49.16 | 48.88 | 48.88 | 386,278 | +0.05(+0.10%) |
Dec 22, 2020 | 49.03 | 49.03 | 48.78 | 48.83 | 159,675 | -0.16(-0.33%) |
Dec 21, 2020 | 48.73 | 49.09 | 48.30 | 49.00 | 346,595 | -0.28(-0.57%) |
Dec 18, 2020 | 49.51 | 49.51 | 48.94 | 49.28 | 205,765 | -0.16(-0.33%) |
Dec 17, 2020 | 49.47 | 49.47 | 49.30 | 49.44 | 164,527 | +0.18(+0.37%) |
Dec 16, 2020 | 49.26 | 49.38 | 49.13 | 49.25 | 125,388 | +0.01(+0.02%) |
Dec 15, 2020 | 48.90 | 49.27 | 48.78 | 49.24 | 506,103 | +0.69(+1.41%) |
Dec 14, 2020 | 49.37 | 49.39 | 48.56 | 48.56 | 191,674 | -0.47(-0.96%) |
Dec 11, 2020 | 48.84 | 49.06 | 48.65 | 49.03 | 148,620 | -0.10(-0.20%) |
Dec 10, 2020 | 49.07 | 49.26 | 49.00 | 49.13 | 228,390 | -0.16(-0.33%) |
Dec 09, 2020 | 49.53 | 49.58 | 49.11 | 49.29 | 124,773 | -0.08(-0.16%) |
Dec 08, 2020 | 48.84 | 49.48 | 48.84 | 49.36 | 141,297 | +0.27(+0.55%) |
Dec 07, 2020 | 49.14 | 49.19 | 48.95 | 49.09 | 203,944 | -0.23(-0.48%) |
Dec 04, 2020 | 48.88 | 49.33 | 48.88 | 49.33 | 64,097 | +0.58(+1.19%) |
Dec 03, 2020 | 48.72 | 48.95 | 48.61 | 48.75 | 217,598 | +0.03(+0.06%) |
Dec 02, 2020 | 48.39 | 48.74 | 48.39 | 48.72 | 74,746 | +0.22(+0.45%) |
Dec 01, 2020 | 48.56 | 48.86 | 48.47 | 48.50 | 107,899 | +0.41(+0.85%) |
Nov 30, 2020 | 48.25 | 48.27 | 47.91 | 48.09 | 108,205 | -0.35(-0.71%) |
Nov 27, 2020 | 48.55 | 48.55 | 48.31 | 48.44 | 45,628 | +0.06(+0.13%) |
Nov 25, 2020 | 48.55 | 48.55 | 48.28 | 48.38 | 207,285 | -0.23(-0.48%) |
Nov 24, 2020 | 48.14 | 48.66 | 48.12 | 48.61 | 100,492 | +0.88(+1.84%) |
Nov 23, 2020 | 47.52 | 47.78 | 47.39 | 47.73 | 146,849 | +0.48(+1.02%) |
Nov 20, 2020 | 47.46 | 47.52 | 47.25 | 47.25 | 171,743 | -0.29(-0.61%) |
Nov 19, 2020 | 47.30 | 47.55 | 47.09 | 47.54 | 242,238 | +0.15(+0.32%) |
Nov 18, 2020 | 48.09 | 48.19 | 47.37 | 47.39 | 103,781 | -0.59(-1.23%) |
Nov 17, 2020 | 47.82 | 48.13 | 47.67 | 47.98 | 128,474 | -0.26(-0.53%) |
Nov 16, 2020 | 48.10 | 48.23 | 47.79 | 48.23 | 195,441 | +0.70(+1.47%) |
Nov 13, 2020 | 47.05 | 47.62 | 47.05 | 47.53 | 97,517 | +0.71(+1.51%) |
Nov 12, 2020 | 47.15 | 47.15 | 46.53 | 46.83 | 328,576 | -0.56(-1.17%) |
Nov 11, 2020 | 47.50 | 47.51 | 47.14 | 47.38 | 257,099 | +0.21(+0.44%) |
Nov 10, 2020 | 46.81 | 47.28 | 46.79 | 47.18 | 157,895 | +0.42(+0.90%) |
Nov 09, 2020 | 47.08 | 48.00 | 46.74 | 46.75 | 217,881 | +1.21(+2.66%) |
Nov 06, 2020 | 45.71 | 45.80 | 45.45 | 45.54 | 154,547 | -0.14(-0.31%) |
Nov 05, 2020 | 45.57 | 45.99 | 45.56 | 45.68 | 144,495 | +0.76(+1.69%) |
Nov 04, 2020 | 44.89 | 45.67 | 44.67 | 44.93 | 209,274 | +0.32(+0.72%) |
Nov 03, 2020 | 44.36 | 44.89 | 44.34 | 44.60 | 238,584 | +0.75(+1.72%) |
Nov 02, 2020 | 43.71 | 43.93 | 43.46 | 43.85 | 215,667 | +0.69(+1.61%) |
Oct 30, 2020 | 43.07 | 43.28 | 42.62 | 43.16 | 231,385 | -0.16(-0.37%) |
Oct 29, 2020 | 42.91 | 43.72 | 42.64 | 43.32 | 526,160 | +0.34(+0.78%) |
Oct 28, 2020 | 43.56 | 43.76 | 42.95 | 42.98 | 175,100 | -1.33(-3.00%) |
Oct 27, 2020 | 44.76 | 44.76 | 44.31 | 44.31 | 241,912 | -0.46(-1.02%) |
Oct 26, 2020 | 45.08 | 45.08 | 44.34 | 44.77 | 210,301 | -0.76(-1.68%) |
Oct 23, 2020 | 45.64 | 45.67 | 45.33 | 45.53 | 153,471 | +0.03(+0.06%) |
Oct 22, 2020 | 45.17 | 45.59 | 45.04 | 45.50 | 680,152 | +0.39(+0.86%) |
Oct 21, 2020 | 45.23 | 45.44 | 45.11 | 45.11 | 316,013 | -0.22(-0.47%) |
Oct 20, 2020 | 45.45 | 45.77 | 45.28 | 45.33 | 416,937 | +0.08(+0.18%) |
Oct 19, 2020 | 46.08 | 46.13 | 45.18 | 45.25 | 82,376 | -0.71(-1.54%) |
Oct 16, 2020 | 46.02 | 46.25 | 45.95 | 45.95 | 125,746 | +0.05(+0.10%) |
Oct 15, 2020 | 45.42 | 45.96 | 45.31 | 45.91 | 145,677 | +0.02(+0.04%) |
Oct 14, 2020 | 46.11 | 46.28 | 45.82 | 45.89 | 136,960 | -0.21(-0.46%) |
Oct 13, 2020 | 46.42 | 46.42 | 45.97 | 46.10 | 291,049 | -0.37(-0.80%) |
Oct 12, 2020 | 46.20 | 46.58 | 46.14 | 46.47 | 122,766 | +0.50(+1.09%) |
Oct 09, 2020 | 45.98 | 46.17 | 45.83 | 45.97 | 140,809 | +0.17(+0.38%) |
Oct 08, 2020 | 45.59 | 45.81 | 45.49 | 45.80 | 86,140 | +0.46(+1.02%) |
Oct 07, 2020 | 44.98 | 45.43 | 44.98 | 45.33 | 82,189 | +0.72(+1.61%) |
Oct 06, 2020 | 45.22 | 45.52 | 44.60 | 44.62 | 140,663 | -0.50(-1.11%) |
Oct 05, 2020 | 44.67 | 45.12 | 44.67 | 45.11 | 251,852 | +0.71(+1.59%) |
Oct 02, 2020 | 43.82 | 44.63 | 43.82 | 44.41 | 503,202 | -0.09(-0.20%) |