Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.11 | 51.11 | 51.11 | 19,415 | -1.33(-2.53%) | |
Dec 30, 2020 | 51.84 | 52.94 | 51.84 | 52.44 | 19,415 | +0.81(+1.57%) |
Dec 29, 2020 | 52.83 | 53.12 | 51.21 | 51.63 | 35,355 | -1.09(-2.06%) |
Dec 28, 2020 | 54.45 | 54.45 | 52.72 | 52.72 | 21,403 | -1.30(-2.40%) |
Dec 24, 2020 | 54.51 | 54.90 | 53.82 | 54.01 | 7,116 | -0.45(-0.82%) |
Dec 23, 2020 | 54.65 | 54.65 | 53.60 | 54.46 | 12,522 | -0.02(-0.04%) |
Dec 22, 2020 | 53.83 | 54.92 | 53.72 | 54.48 | 24,018 | +0.90(+1.68%) |
Dec 21, 2020 | 52.58 | 53.60 | 52.31 | 53.58 | 25,638 | +0.20(+0.37%) |
Dec 18, 2020 | 53.57 | 53.89 | 53.12 | 53.39 | 23,755 | -0.17(-0.32%) |
Dec 17, 2020 | 52.75 | 53.57 | 52.58 | 53.55 | 23,106 | +0.88(+1.67%) |
Dec 16, 2020 | 53.45 | 53.45 | 52.39 | 52.68 | 20,789 | -0.48(-0.90%) |
Dec 15, 2020 | 53.44 | 53.44 | 52.18 | 53.16 | 24,015 | +0.32(+0.60%) |
Dec 14, 2020 | 52.58 | 54.09 | 52.58 | 52.84 | 54,644 | +1.15(+2.23%) |
Dec 11, 2020 | 51.64 | 52.27 | 51.36 | 51.68 | 20,648 | -0.07(-0.13%) |
Dec 10, 2020 | 49.98 | 51.82 | 49.98 | 51.75 | 29,698 | +1.68(+3.36%) |
Dec 09, 2020 | 51.49 | 51.65 | 49.44 | 50.07 | 19,169 | -0.79(-1.55%) |
Dec 08, 2020 | 49.48 | 50.96 | 49.48 | 50.86 | 23,210 | +1.18(+2.37%) |
Dec 07, 2020 | 49.44 | 50.49 | 49.11 | 49.68 | 50,347 | +0.58(+1.18%) |
Dec 04, 2020 | 48.49 | 49.16 | 48.49 | 49.11 | 22,452 | +0.66(+1.36%) |
Dec 03, 2020 | 48.22 | 48.70 | 48.22 | 48.45 | 18,689 | +0.11(+0.23%) |
Dec 02, 2020 | 48.74 | 48.74 | 47.96 | 48.34 | 30,599 | -0.45(-0.92%) |
Dec 01, 2020 | 49.38 | 49.38 | 48.67 | 48.79 | 16,136 | -0.19(-0.39%) |
Nov 30, 2020 | 48.70 | 49.01 | 47.86 | 48.98 | 25,733 | +0.55(+1.13%) |
Nov 27, 2020 | 47.55 | 48.50 | 47.55 | 48.43 | 21,149 | +1.26(+2.67%) |
Nov 25, 2020 | 47.03 | 47.45 | 47.00 | 47.17 | 19,345 | +0.36(+0.77%) |
Nov 24, 2020 | 47.09 | 47.37 | 46.66 | 46.81 | 24,203 | -0.22(-0.48%) |
Nov 23, 2020 | 47.30 | 47.55 | 46.74 | 47.03 | 38,692 | -0.14(-0.31%) |
Nov 20, 2020 | 46.32 | 47.24 | 46.30 | 47.18 | 15,335 | +0.55(+1.17%) |
Nov 19, 2020 | 46.57 | 46.98 | 46.28 | 46.63 | 15,596 | +0.40(+0.87%) |
Nov 18, 2020 | 47.52 | 47.64 | 46.17 | 46.23 | 28,679 | -0.87(-1.85%) |
Nov 17, 2020 | 46.41 | 47.11 | 46.03 | 47.10 | 15,419 | +0.29(+0.62%) |
Nov 16, 2020 | 47.43 | 47.43 | 46.39 | 46.81 | 26,117 | -0.04(-0.08%) |
Nov 13, 2020 | 47.01 | 47.22 | 46.58 | 46.85 | 20,547 | +0.25(+0.53%) |
Nov 12, 2020 | 46.87 | 47.41 | 46.39 | 46.60 | 14,201 | -0.24(-0.51%) |
Nov 11, 2020 | 46.89 | 46.89 | 46.07 | 46.84 | 16,153 | +0.40(+0.86%) |
Nov 10, 2020 | 46.07 | 46.48 | 45.37 | 46.44 | 42,195 | +0.12(+0.26%) |
Nov 09, 2020 | 48.93 | 48.93 | 46.25 | 46.32 | 30,813 | +0.34(+0.74%) |
Nov 06, 2020 | 46.68 | 46.70 | 45.89 | 45.98 | 58,336 | -1.39(-2.93%) |
Nov 05, 2020 | 47.98 | 48.08 | 46.70 | 47.37 | 58,217 | +0.09(+0.19%) |
Nov 04, 2020 | 45.38 | 47.68 | 44.90 | 47.28 | 60,454 | +2.46(+5.48%) |
Nov 03, 2020 | 43.96 | 44.90 | 43.69 | 44.82 | 39,881 | +1.25(+2.86%) |
Nov 02, 2020 | 43.94 | 43.99 | 42.46 | 43.58 | 46,734 | +0.02(+0.05%) |
Oct 30, 2020 | 43.83 | 44.29 | 43.20 | 43.56 | 56,431 | -0.87(-1.96%) |
Oct 29, 2020 | 43.93 | 44.59 | 43.34 | 44.43 | 54,003 | +0.64(+1.46%) |
Oct 28, 2020 | 44.40 | 44.45 | 43.49 | 43.79 | 73,457 | -1.30(-2.88%) |
Oct 27, 2020 | 44.51 | 45.14 | 43.91 | 45.08 | 54,955 | +0.80(+1.80%) |
Oct 26, 2020 | 44.45 | 44.96 | 43.68 | 44.29 | 114,677 | -0.17(-0.38%) |
Oct 23, 2020 | 44.40 | 44.49 | 43.90 | 44.46 | 152,054 | +0.38(+0.86%) |
Oct 22, 2020 | 43.69 | 44.44 | 43.35 | 44.08 | 560,613 | +1.31(+3.06%) |
Oct 21, 2020 | 43.76 | 43.76 | 42.67 | 42.77 | 54,375 | -0.91(-2.09%) |
Oct 20, 2020 | 44.60 | 44.60 | 43.41 | 43.68 | 93,569 | -0.34(-0.77%) |
Oct 19, 2020 | 45.25 | 45.25 | 43.87 | 44.02 | 21,083 | -0.80(-1.79%) |
Oct 16, 2020 | 44.79 | 45.29 | 44.79 | 44.83 | 14,433 | +0.29(+0.65%) |
Oct 15, 2020 | 44.08 | 44.63 | 43.71 | 44.53 | 8,343 | +0.18(+0.41%) |
Oct 14, 2020 | 44.99 | 45.28 | 44.35 | 44.35 | 11,691 | -0.61(-1.36%) |
Oct 13, 2020 | 44.49 | 45.09 | 44.40 | 44.96 | 9,413 | +0.09(+0.20%) |
Oct 12, 2020 | 44.88 | 45.00 | 44.43 | 44.88 | 12,929 | +0.31(+0.69%) |
Oct 09, 2020 | 44.40 | 44.57 | 44.21 | 44.57 | 9,722 | +0.32(+0.72%) |
Oct 08, 2020 | 44.50 | 44.60 | 44.08 | 44.25 | 12,352 | +0.12(+0.27%) |
Oct 07, 2020 | 43.67 | 44.31 | 43.23 | 44.13 | 12,496 | +1.21(+2.81%) |
Oct 06, 2020 | 43.12 | 43.74 | 42.83 | 42.92 | 14,563 | -0.01(-0.02%) |
Oct 05, 2020 | 41.13 | 42.95 | 41.13 | 42.93 | 32,968 | +2.46(+6.09%) |
Oct 02, 2020 | 40.84 | 41.62 | 40.47 | 40.47 | 12,228 | -1.27(-3.04%) |