Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.13 | 36.13 | 36.13 | 532,729 | -1.03(-2.77%) | |
Dec 30, 2020 | 36.52 | 37.90 | 36.52 | 37.16 | 532,729 | +0.65(+1.78%) |
Dec 29, 2020 | 37.16 | 37.77 | 36.15 | 36.51 | 433,405 | -0.54(-1.46%) |
Dec 28, 2020 | 38.16 | 38.98 | 36.98 | 37.05 | 408,491 | -1.05(-2.76%) |
Dec 24, 2020 | 38.99 | 39.30 | 37.81 | 38.10 | 198,000 | -0.31(-0.81%) |
Dec 23, 2020 | 39.61 | 39.72 | 38.22 | 38.41 | 694,854 | -1.27(-3.20%) |
Dec 22, 2020 | 40.37 | 40.98 | 39.34 | 39.68 | 1,213,435 | +1.17(+3.04%) |
Dec 21, 2020 | 36.74 | 40.35 | 36.07 | 38.51 | 4,634,544 | -7.44(-16.19%) |
Dec 18, 2020 | 48.40 | 48.99 | 45.76 | 45.95 | 1,975,200 | -2.25(-4.67%) |
Dec 17, 2020 | 47.84 | 48.77 | 46.60 | 48.20 | 267,503 | +0.57(+1.20%) |
Dec 16, 2020 | 48.14 | 49.37 | 47.50 | 47.63 | 285,638 | -0.23(-0.48%) |
Dec 15, 2020 | 46.35 | 48.39 | 46.03 | 47.86 | 577,252 | +1.43(+3.08%) |
Dec 14, 2020 | 48.49 | 49.19 | 46.26 | 46.43 | 465,895 | -1.37(-2.87%) |
Dec 11, 2020 | 47.91 | 48.41 | 46.89 | 47.80 | 375,000 | -0.37(-0.77%) |
Dec 10, 2020 | 47.27 | 48.74 | 47.11 | 48.17 | 409,347 | +0.55(+1.15%) |
Dec 09, 2020 | 49.12 | 49.31 | 47.23 | 47.62 | 545,185 | +0.11(+0.23%) |
Dec 08, 2020 | 48.25 | 48.80 | 46.55 | 47.51 | 352,615 | +0.25(+0.53%) |
Dec 07, 2020 | 50.00 | 50.10 | 47.01 | 47.26 | 341,957 | -2.83(-5.65%) |
Dec 04, 2020 | 51.17 | 51.44 | 49.70 | 50.09 | 376,600 | -0.40(-0.79%) |
Dec 03, 2020 | 50.96 | 52.19 | 50.08 | 50.49 | 492,995 | -0.18(-0.36%) |
Dec 02, 2020 | 48.84 | 50.96 | 48.29 | 50.67 | 739,682 | +0.94(+1.89%) |
Dec 01, 2020 | 48.55 | 50.58 | 48.55 | 49.73 | 459,925 | +1.65(+3.43%) |
Nov 30, 2020 | 47.03 | 48.23 | 46.08 | 48.08 | 390,584 | +0.83(+1.76%) |
Nov 27, 2020 | 47.45 | 48.37 | 46.91 | 47.25 | 307,900 | +0.75(+1.61%) |
Nov 25, 2020 | 45.89 | 46.97 | 45.89 | 46.50 | 234,200 | +0.05(+0.11%) |
Nov 24, 2020 | 47.67 | 47.79 | 45.66 | 46.45 | 359,860 | -0.05(-0.11%) |
Nov 23, 2020 | 47.01 | 47.60 | 44.75 | 46.50 | 468,649 | +0.39(+0.85%) |
Nov 20, 2020 | 47.92 | 47.92 | 45.01 | 46.11 | 751,800 | -0.05(-0.11%) |
Nov 19, 2020 | 44.50 | 47.64 | 41.65 | 46.16 | 1,528,839 | +3.40(+7.95%) |
Nov 18, 2020 | 44.68 | 44.82 | 42.59 | 42.76 | 176,575 | -1.63(-3.67%) |
Nov 17, 2020 | 44.00 | 44.67 | 43.06 | 44.39 | 143,232 | +0.40(+0.91%) |
Nov 16, 2020 | 43.90 | 44.43 | 42.99 | 43.99 | 204,842 | +0.74(+1.71%) |
Nov 13, 2020 | 42.83 | 43.42 | 42.10 | 43.25 | 253,300 | +0.81(+1.91%) |
Nov 12, 2020 | 42.79 | 43.45 | 41.82 | 42.44 | 244,619 | -0.68(-1.58%) |
Nov 11, 2020 | 44.62 | 44.84 | 42.12 | 43.12 | 335,775 | -0.88(-2.00%) |
Nov 10, 2020 | 42.79 | 44.68 | 42.06 | 44.00 | 370,182 | +2.00(+4.76%) |
Nov 09, 2020 | 42.36 | 43.34 | 41.49 | 42.00 | 355,621 | +1.02(+2.49%) |
Nov 06, 2020 | 41.73 | 42.65 | 40.58 | 40.98 | 129,300 | -0.94(-2.24%) |
Nov 05, 2020 | 43.11 | 43.11 | 41.34 | 41.92 | 152,772 | +0.03(+0.07%) |
Nov 04, 2020 | 40.40 | 43.18 | 40.27 | 41.89 | 439,502 | +2.60(+6.62%) |
Nov 03, 2020 | 41.00 | 41.73 | 38.20 | 39.29 | 386,393 | -1.58(-3.87%) |
Nov 02, 2020 | 40.73 | 41.30 | 39.80 | 40.87 | 279,249 | +0.44(+1.09%) |
Oct 30, 2020 | 40.22 | 41.35 | 39.00 | 40.43 | 311,800 | +0.18(+0.45%) |
Oct 29, 2020 | 38.88 | 40.59 | 37.54 | 40.25 | 318,316 | +1.40(+3.60%) |
Oct 28, 2020 | 41.00 | 41.39 | 38.65 | 38.85 | 551,886 | -3.33(-7.89%) |
Oct 27, 2020 | 43.31 | 43.98 | 42.00 | 42.18 | 521,400 | -1.27(-2.92%) |
Oct 26, 2020 | 42.04 | 43.69 | 41.01 | 43.45 | 492,923 | +0.82(+1.92%) |
Oct 23, 2020 | 42.43 | 43.51 | 41.48 | 42.63 | 566,700 | +1.37(+3.32%) |
Oct 22, 2020 | 39.48 | 41.27 | 38.71 | 41.26 | 422,205 | +1.76(+4.46%) |
Oct 21, 2020 | 39.03 | 39.85 | 38.38 | 39.50 | 364,335 | +0.43(+1.10%) |
Oct 20, 2020 | 37.67 | 39.24 | 37.60 | 39.07 | 495,242 | +1.53(+4.08%) |
Oct 19, 2020 | 36.11 | 38.18 | 36.00 | 37.54 | 424,934 | +1.78(+4.98%) |
Oct 16, 2020 | 35.52 | 36.40 | 35.02 | 35.76 | 464,800 | +0.17(+0.48%) |
Oct 15, 2020 | 35.04 | 35.90 | 34.38 | 35.59 | 311,061 | +0.17(+0.48%) |
Oct 14, 2020 | 36.91 | 37.22 | 35.33 | 35.42 | 342,423 | -1.00(-2.75%) |
Oct 13, 2020 | 36.57 | 37.48 | 36.13 | 36.42 | 268,325 | -0.51(-1.38%) |
Oct 12, 2020 | 36.89 | 37.67 | 36.26 | 36.93 | 151,593 | +0.16(+0.44%) |
Oct 09, 2020 | 37.79 | 37.79 | 36.61 | 36.77 | 178,800 | -0.37(-1.00%) |
Oct 08, 2020 | 37.80 | 37.98 | 36.63 | 37.14 | 175,042 | -0.37(-0.99%) |
Oct 07, 2020 | 37.67 | 38.37 | 37.22 | 37.51 | 209,879 | -0.14(-0.37%) |
Oct 06, 2020 | 38.10 | 38.58 | 37.15 | 37.65 | 327,558 | -0.23(-0.61%) |
Oct 05, 2020 | 35.73 | 37.92 | 35.69 | 37.88 | 809,428 | +2.53(+7.16%) |
Oct 02, 2020 | 36.69 | 37.13 | 35.32 | 35.35 | 286,000 | -1.89(-5.08%) |