Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.58 | 49.58 | 49.58 | 74,636 | -0.24(-0.49%) | |
Dec 30, 2020 | 49.54 | 49.92 | 49.54 | 49.83 | 74,636 | +0.45(+0.91%) |
Dec 29, 2020 | 49.80 | 49.92 | 49.07 | 49.38 | 42,676 | -0.22(-0.45%) |
Dec 28, 2020 | 50.21 | 50.28 | 49.60 | 49.60 | 32,387 | -0.20(-0.41%) |
Dec 24, 2020 | 49.83 | 49.85 | 49.65 | 49.81 | 20,728 | +0.03(+0.06%) |
Dec 23, 2020 | 49.72 | 49.94 | 49.62 | 49.78 | 45,414 | +0.17(+0.33%) |
Dec 22, 2020 | 49.51 | 49.69 | 49.35 | 49.61 | 43,956 | +0.23(+0.47%) |
Dec 21, 2020 | 48.81 | 49.50 | 48.50 | 49.38 | 68,487 | -0.05(-0.10%) |
Dec 18, 2020 | 49.67 | 49.67 | 49.21 | 49.43 | 61,524 | -0.09(-0.18%) |
Dec 17, 2020 | 49.18 | 49.52 | 49.16 | 49.52 | 88,461 | +0.56(+1.15%) |
Dec 16, 2020 | 48.74 | 49.01 | 48.71 | 48.95 | 95,756 | +0.21(+0.44%) |
Dec 15, 2020 | 48.24 | 48.74 | 48.17 | 48.74 | 83,559 | +0.90(+1.87%) |
Dec 14, 2020 | 48.29 | 48.45 | 47.84 | 47.84 | 48,451 | -0.04(-0.08%) |
Dec 11, 2020 | 47.94 | 48.17 | 47.51 | 47.88 | 47,966 | -0.20(-0.43%) |
Dec 10, 2020 | 47.60 | 48.10 | 47.60 | 48.09 | 47,380 | +0.19(+0.41%) |
Dec 09, 2020 | 48.27 | 48.48 | 47.68 | 47.89 | 43,583 | -0.21(-0.45%) |
Dec 08, 2020 | 48.05 | 48.16 | 47.89 | 48.11 | 54,323 | -0.08(-0.16%) |
Dec 07, 2020 | 48.09 | 48.22 | 47.80 | 48.18 | 62,595 | +0.17(+0.34%) |
Dec 04, 2020 | 47.89 | 48.07 | 47.77 | 48.02 | 38,209 | +0.25(+0.53%) |
Dec 03, 2020 | 47.35 | 48.00 | 47.35 | 47.76 | 39,686 | +0.53(+1.11%) |
Dec 02, 2020 | 47.30 | 47.37 | 47.05 | 47.24 | 85,417 | -0.36(-0.76%) |
Dec 01, 2020 | 47.41 | 47.71 | 47.32 | 47.60 | 169,548 | +0.59(+1.26%) |
Nov 30, 2020 | 47.42 | 47.48 | 46.37 | 47.01 | 48,891 | -0.46(-0.96%) |
Nov 27, 2020 | 47.44 | 47.59 | 47.34 | 47.46 | 11,914 | +0.26(+0.56%) |
Nov 25, 2020 | 47.13 | 47.35 | 46.84 | 47.20 | 132,909 | -0.01(-0.02%) |
Nov 24, 2020 | 47.24 | 47.29 | 47.06 | 47.21 | 94,300 | +0.54(+1.15%) |
Nov 23, 2020 | 46.15 | 46.85 | 46.15 | 46.67 | 70,995 | +0.90(+1.96%) |
Nov 20, 2020 | 45.87 | 45.98 | 45.66 | 45.78 | 78,883 | +0.03(+0.06%) |
Nov 19, 2020 | 45.42 | 45.81 | 45.34 | 45.75 | 75,841 | +0.42(+0.92%) |
Nov 18, 2020 | 45.51 | 45.95 | 45.33 | 45.33 | 76,567 | -0.18(-0.39%) |
Nov 17, 2020 | 44.99 | 45.67 | 44.80 | 45.51 | 201,678 | +0.20(+0.45%) |
Nov 16, 2020 | 45.01 | 45.30 | 44.58 | 45.30 | 325,294 | +0.79(+1.77%) |
Nov 13, 2020 | 43.98 | 44.54 | 43.98 | 44.51 | 52,794 | +0.84(+1.92%) |
Nov 12, 2020 | 44.22 | 44.34 | 43.40 | 43.68 | 204,242 | -0.65(-1.47%) |
Nov 11, 2020 | 44.42 | 44.49 | 43.93 | 44.33 | 204,100 | +0.33(+0.75%) |
Nov 10, 2020 | 43.78 | 44.26 | 43.30 | 44.00 | 106,147 | +0.17(+0.38%) |
Nov 09, 2020 | 45.95 | 45.95 | 43.75 | 43.83 | 81,962 | -0.58(-1.32%) |
Nov 06, 2020 | 44.47 | 44.62 | 44.29 | 44.42 | 35,743 | -0.01(-0.02%) |
Nov 05, 2020 | 44.01 | 44.57 | 43.99 | 44.42 | 112,472 | +1.04(+2.40%) |
Nov 04, 2020 | 43.18 | 43.81 | 43.03 | 43.38 | 94,078 | +0.48(+1.11%) |
Nov 03, 2020 | 42.34 | 43.04 | 42.18 | 42.91 | 57,486 | +1.10(+2.63%) |
Nov 02, 2020 | 41.63 | 42.08 | 41.36 | 41.81 | 254,574 | +0.53(+1.27%) |
Oct 30, 2020 | 41.58 | 41.98 | 40.86 | 41.28 | 319,538 | -0.65(-1.56%) |
Oct 29, 2020 | 41.76 | 42.22 | 41.57 | 41.93 | 56,300 | +0.16(+0.37%) |
Oct 28, 2020 | 41.97 | 42.33 | 41.77 | 41.78 | 160,871 | -1.06(-2.48%) |
Oct 27, 2020 | 43.13 | 43.18 | 42.76 | 42.84 | 75,574 | -0.23(-0.54%) |
Oct 26, 2020 | 43.46 | 43.56 | 42.52 | 43.07 | 48,737 | -0.90(-2.04%) |
Oct 23, 2020 | 43.80 | 44.00 | 43.48 | 43.97 | 45,193 | +0.41(+0.94%) |
Oct 22, 2020 | 43.38 | 43.61 | 42.98 | 43.56 | 43,313 | +0.19(+0.43%) |
Oct 21, 2020 | 43.82 | 43.93 | 43.33 | 43.37 | 43,780 | -0.37(-0.85%) |
Oct 20, 2020 | 43.74 | 44.23 | 43.64 | 43.74 | 39,230 | +0.30(+0.69%) |
Oct 19, 2020 | 44.08 | 44.24 | 43.39 | 43.44 | 63,687 | -0.51(-1.15%) |
Oct 16, 2020 | 44.36 | 44.40 | 43.95 | 43.95 | 45,707 | -0.22(-0.51%) |
Oct 15, 2020 | 43.26 | 44.20 | 43.26 | 44.17 | 39,339 | +0.34(+0.78%) |
Oct 14, 2020 | 44.23 | 44.44 | 43.75 | 43.83 | 51,282 | -0.30(-0.68%) |
Oct 13, 2020 | 43.86 | 44.24 | 43.86 | 44.13 | 48,959 | +0.15(+0.33%) |
Oct 12, 2020 | 44.05 | 44.12 | 43.87 | 43.99 | 47,028 | +0.15(+0.33%) |
Oct 09, 2020 | 43.98 | 44.03 | 43.74 | 43.84 | 200,802 | +0.16(+0.36%) |
Oct 08, 2020 | 43.59 | 43.69 | 43.29 | 43.69 | 76,383 | +0.49(+1.13%) |
Oct 07, 2020 | 42.82 | 43.30 | 42.82 | 43.20 | 32,753 | +0.89(+2.09%) |
Oct 06, 2020 | 43.06 | 43.43 | 42.27 | 42.31 | 44,832 | -0.61(-1.43%) |
Oct 05, 2020 | 42.52 | 42.97 | 42.52 | 42.93 | 100,647 | +0.69(+1.64%) |
Oct 02, 2020 | 41.27 | 42.41 | 41.27 | 42.23 | 297,968 | -0.02(-0.05%) |