Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.43 | 47.43 | 47.43 | 2,503 | +0.19(+0.40%) | |
Dec 30, 2020 | 47.07 | 47.31 | 47.07 | 47.24 | 2,503 | +0.17(+0.35%) |
Dec 29, 2020 | 47.21 | 47.21 | 47.04 | 47.07 | 837 | -0.14(-0.31%) |
Dec 28, 2020 | 47.34 | 47.36 | 47.22 | 47.22 | 1,276 | +0.08(+0.18%) |
Dec 24, 2020 | 47.13 | 47.13 | 47.13 | 47.13 | 100 | +0.15(+0.33%) |
Dec 23, 2020 | 47.17 | 47.17 | 46.98 | 46.98 | 909 | -0.10(-0.21%) |
Dec 22, 2020 | 47.04 | 47.16 | 47.04 | 47.08 | 657 | +0.02(+0.04%) |
Dec 21, 2020 | 46.68 | 47.08 | 46.68 | 47.06 | 1,811 | -0.31(-0.65%) |
Dec 18, 2020 | 47.29 | 47.37 | 47.16 | 47.37 | 2,900 | +0.07(+0.14%) |
Dec 17, 2020 | 47.32 | 47.33 | 47.23 | 47.30 | 2,022 | +0.21(+0.45%) |
Dec 16, 2020 | 47.06 | 47.13 | 46.96 | 47.09 | 4,513 | +0.08(+0.17%) |
Dec 15, 2020 | 46.71 | 47.01 | 46.71 | 47.01 | 10,329 | -0.02(-0.03%) |
Dec 14, 2020 | 47.14 | 47.14 | 47.02 | 47.02 | 1,999 | +0.05(+0.10%) |
Dec 11, 2020 | 46.93 | 47.05 | 46.75 | 46.98 | 3,600 | -0.07(-0.14%) |
Dec 10, 2020 | 47.02 | 47.04 | 47.01 | 47.04 | 607 | -0.29(-0.61%) |
Dec 09, 2020 | 47.41 | 47.41 | 47.23 | 47.33 | 4,292 | -0.24(-0.50%) |
Dec 08, 2020 | 47.50 | 47.63 | 47.50 | 47.57 | 2,898 | +0.16(+0.34%) |
Dec 07, 2020 | 47.24 | 47.47 | 47.24 | 47.41 | 988 | +0.03(+0.06%) |
Dec 04, 2020 | 47.20 | 47.44 | 47.20 | 47.38 | 300 | +0.53(+1.12%) |
Dec 03, 2020 | 47.04 | 47.05 | 46.85 | 46.85 | 1,438 | -0.03(-0.06%) |
Dec 02, 2020 | 47.30 | 47.30 | 46.87 | 46.88 | 833 | -0.37(-0.78%) |
Dec 01, 2020 | 47.46 | 47.46 | 47.22 | 47.25 | 19,104 | +0.27(+0.57%) |
Nov 30, 2020 | 46.79 | 46.98 | 46.59 | 46.98 | 5,755 | +0.05(+0.12%) |
Nov 27, 2020 | 46.93 | 46.93 | 46.90 | 46.93 | 400 | +0.26(+0.56%) |
Nov 25, 2020 | 46.67 | 46.67 | 46.67 | 46.67 | 100 | -0.13(-0.29%) |
Nov 24, 2020 | 46.72 | 46.98 | 46.71 | 46.80 | 1,590 | +0.31(+0.67%) |
Nov 23, 2020 | 46.42 | 46.49 | 46.42 | 46.49 | 597 | +0.03(+0.06%) |
Nov 20, 2020 | 46.74 | 46.74 | 46.46 | 46.46 | 1,600 | -0.25(-0.54%) |
Nov 19, 2020 | 46.45 | 46.74 | 46.45 | 46.71 | 1,466 | +0.13(+0.29%) |
Nov 18, 2020 | 47.20 | 47.20 | 46.58 | 46.58 | 1,707 | -0.39(-0.84%) |
Nov 17, 2020 | 47.05 | 47.06 | 46.90 | 46.97 | 3,122 | -0.33(-0.70%) |
Nov 16, 2020 | 46.96 | 47.30 | 46.92 | 47.30 | 2,036 | +0.47(+1.00%) |
Nov 13, 2020 | 46.67 | 46.83 | 46.63 | 46.83 | 1,100 | +0.61(+1.32%) |
Nov 12, 2020 | 46.16 | 46.22 | 46.02 | 46.22 | 6,595 | -0.43(-0.93%) |
Nov 11, 2020 | 46.59 | 46.70 | 46.59 | 46.65 | 2,866 | +0.46(+1.00%) |
Nov 10, 2020 | 45.76 | 46.36 | 45.76 | 46.19 | 4,759 | -0.13(-0.28%) |
Nov 09, 2020 | 48.39 | 48.39 | 46.32 | 46.32 | 13,595 | -0.00(-0.00%) |
Nov 06, 2020 | 46.06 | 46.32 | 46.06 | 46.32 | 3,000 | +0.10(+0.21%) |
Nov 05, 2020 | 46.08 | 46.59 | 46.08 | 46.22 | 7,301 | +0.69(+1.51%) |
Nov 04, 2020 | 45.70 | 45.81 | 45.54 | 45.54 | 2,233 | +1.12(+2.52%) |
Nov 03, 2020 | 44.47 | 44.47 | 44.19 | 44.42 | 2,401 | +0.92(+2.11%) |
Nov 02, 2020 | 43.10 | 43.77 | 43.10 | 43.50 | 1,643 | +0.93(+2.19%) |
Oct 30, 2020 | 42.66 | 42.66 | 42.39 | 42.57 | 5,500 | -0.58(-1.35%) |
Oct 29, 2020 | 42.73 | 43.27 | 42.73 | 43.15 | 543 | +0.26(+0.61%) |
Oct 28, 2020 | 43.20 | 43.45 | 42.89 | 42.89 | 1,755 | -1.33(-3.01%) |
Oct 27, 2020 | 44.32 | 44.46 | 44.22 | 44.22 | 2,647 | -0.12(-0.27%) |
Oct 26, 2020 | 44.62 | 44.62 | 44.00 | 44.34 | 3,676 | -0.82(-1.82%) |
Oct 23, 2020 | 45.10 | 45.16 | 44.96 | 45.16 | 17,600 | +0.15(+0.34%) |
Oct 22, 2020 | 45.07 | 45.07 | 45.01 | 45.01 | 1,165 | +0.01(+0.02%) |
Oct 21, 2020 | 45.01 | 45.31 | 44.95 | 45.00 | 4,033 | -0.20(-0.44%) |
Oct 20, 2020 | 45.29 | 45.62 | 45.20 | 45.20 | 3,671 | +0.26(+0.58%) |
Oct 19, 2020 | 45.78 | 45.78 | 44.91 | 44.94 | 5,863 | -0.79(-1.72%) |
Oct 16, 2020 | 46.15 | 46.15 | 45.73 | 45.73 | 700 | +0.11(+0.25%) |
Oct 15, 2020 | 45.28 | 45.62 | 45.28 | 45.62 | 891 | -0.02(-0.04%) |
Oct 14, 2020 | 45.90 | 45.90 | 45.63 | 45.63 | 609 | -0.19(-0.42%) |
Oct 13, 2020 | 45.84 | 45.90 | 45.75 | 45.82 | 1,021 | +0.00(+0.01%) |
Oct 12, 2020 | 45.75 | 46.03 | 45.75 | 45.82 | 3,836 | +0.44(+0.97%) |
Oct 09, 2020 | 45.43 | 45.59 | 45.27 | 45.38 | 6,500 | +0.28(+0.61%) |
Oct 08, 2020 | 44.93 | 45.16 | 44.93 | 45.10 | 2,946 | +0.17(+0.39%) |
Oct 07, 2020 | 44.86 | 45.01 | 44.86 | 44.93 | 771 | +0.64(+1.45%) |
Oct 06, 2020 | 44.77 | 44.90 | 44.29 | 44.29 | 2,846 | -0.47(-1.04%) |
Oct 05, 2020 | 44.55 | 44.75 | 44.54 | 44.75 | 2,049 | +0.88(+2.01%) |
Oct 02, 2020 | 43.75 | 44.20 | 43.59 | 43.87 | 4,100 | -0.41(-0.93%) |