Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.84 | 47.84 | 47.84 | 29,487 | +0.50(+1.05%) | |
Dec 30, 2020 | 47.25 | 47.47 | 47.20 | 47.34 | 29,487 | +0.24(+0.51%) |
Dec 29, 2020 | 47.51 | 47.51 | 47.00 | 47.10 | 48,248 | -0.24(-0.50%) |
Dec 28, 2020 | 47.56 | 47.80 | 47.32 | 47.34 | 74,876 | +0.09(+0.20%) |
Dec 24, 2020 | 47.15 | 47.24 | 46.95 | 47.24 | 11,363 | +0.03(+0.06%) |
Dec 23, 2020 | 46.97 | 47.39 | 46.97 | 47.22 | 24,252 | +0.46(+0.99%) |
Dec 22, 2020 | 46.94 | 46.98 | 46.75 | 46.75 | 22,692 | -0.36(-0.77%) |
Dec 21, 2020 | 47.15 | 47.19 | 46.44 | 47.12 | 31,536 | -0.32(-0.67%) |
Dec 18, 2020 | 47.74 | 47.74 | 47.21 | 47.44 | 47,814 | -0.21(-0.43%) |
Dec 17, 2020 | 47.56 | 47.71 | 47.51 | 47.64 | 21,452 | +0.05(+0.10%) |
Dec 16, 2020 | 47.81 | 47.81 | 47.44 | 47.60 | 17,422 | -0.04(-0.08%) |
Dec 15, 2020 | 47.24 | 47.72 | 47.08 | 47.63 | 46,914 | +0.65(+1.38%) |
Dec 14, 2020 | 48.12 | 48.12 | 46.99 | 46.99 | 21,555 | -0.57(-1.21%) |
Dec 11, 2020 | 47.55 | 47.65 | 47.23 | 47.56 | 17,303 | -0.23(-0.49%) |
Dec 10, 2020 | 47.81 | 47.81 | 47.58 | 47.80 | 35,114 | -0.18(-0.37%) |
Dec 09, 2020 | 47.93 | 48.18 | 47.65 | 47.97 | 21,408 | +0.13(+0.28%) |
Dec 08, 2020 | 47.38 | 47.89 | 47.38 | 47.84 | 21,618 | +0.25(+0.52%) |
Dec 07, 2020 | 47.87 | 47.87 | 47.46 | 47.59 | 39,854 | -0.34(-0.70%) |
Dec 04, 2020 | 47.56 | 47.93 | 47.55 | 47.93 | 15,946 | +0.73(+1.54%) |
Dec 03, 2020 | 47.17 | 47.40 | 47.10 | 47.20 | 21,654 | +0.08(+0.17%) |
Dec 02, 2020 | 46.55 | 47.12 | 46.55 | 47.12 | 41,908 | +0.42(+0.89%) |
Dec 01, 2020 | 46.62 | 46.95 | 46.62 | 46.71 | 34,739 | +0.48(+1.03%) |
Nov 30, 2020 | 46.71 | 46.71 | 46.23 | 46.23 | 16,609 | -0.62(-1.33%) |
Nov 27, 2020 | 47.07 | 47.07 | 46.84 | 46.85 | 9,612 | -0.19(-0.40%) |
Nov 25, 2020 | 47.22 | 47.22 | 46.93 | 47.04 | 44,445 | -0.31(-0.65%) |
Nov 24, 2020 | 46.85 | 47.39 | 46.85 | 47.35 | 50,257 | +1.04(+2.24%) |
Nov 23, 2020 | 45.95 | 46.41 | 45.95 | 46.31 | 92,183 | +0.61(+1.33%) |
Nov 20, 2020 | 45.74 | 45.81 | 45.60 | 45.70 | 31,665 | -0.18(-0.39%) |
Nov 19, 2020 | 45.74 | 45.90 | 45.52 | 45.88 | 23,862 | -0.04(-0.08%) |
Nov 18, 2020 | 46.46 | 46.56 | 45.92 | 45.92 | 34,075 | -0.34(-0.73%) |
Nov 17, 2020 | 46.05 | 46.38 | 45.88 | 46.26 | 37,928 | -0.18(-0.38%) |
Nov 16, 2020 | 46.26 | 46.43 | 46.08 | 46.43 | 33,495 | +0.76(+1.66%) |
Nov 13, 2020 | 44.89 | 45.72 | 44.89 | 45.67 | 83,801 | +0.86(+1.91%) |
Nov 12, 2020 | 45.06 | 45.12 | 44.52 | 44.81 | 18,829 | -0.65(-1.43%) |
Nov 11, 2020 | 45.93 | 45.93 | 45.32 | 45.46 | 31,615 | -0.30(-0.66%) |
Nov 10, 2020 | 45.24 | 45.81 | 45.24 | 45.76 | 46,717 | +0.61(+1.35%) |
Nov 09, 2020 | 45.88 | 45.88 | 45.03 | 45.15 | 40,032 | +2.02(+4.69%) |
Nov 06, 2020 | 43.58 | 43.58 | 43.05 | 43.13 | 29,571 | -0.33(-0.75%) |
Nov 05, 2020 | 42.95 | 43.69 | 42.95 | 43.46 | 49,519 | +0.75(+1.77%) |
Nov 04, 2020 | 42.96 | 43.38 | 42.68 | 42.70 | 25,157 | -0.59(-1.36%) |
Nov 03, 2020 | 43.06 | 43.47 | 43.06 | 43.29 | 45,456 | +0.64(+1.49%) |
Nov 02, 2020 | 42.29 | 42.75 | 42.27 | 42.66 | 40,992 | +0.71(+1.70%) |
Oct 30, 2020 | 41.75 | 41.94 | 41.52 | 41.94 | 24,133 | -0.04(-0.08%) |
Oct 29, 2020 | 41.65 | 42.20 | 41.48 | 41.98 | 38,113 | +0.32(+0.76%) |
Oct 28, 2020 | 42.00 | 42.27 | 41.64 | 41.66 | 35,612 | -1.01(-2.38%) |
Oct 27, 2020 | 43.06 | 43.14 | 42.67 | 42.67 | 53,478 | -0.58(-1.35%) |
Oct 26, 2020 | 43.58 | 43.58 | 43.02 | 43.26 | 84,821 | -0.74(-1.69%) |
Oct 23, 2020 | 43.97 | 44.11 | 43.83 | 44.00 | 21,413 | +0.14(+0.31%) |
Oct 22, 2020 | 43.27 | 43.87 | 43.27 | 43.87 | 35,356 | +0.63(+1.46%) |
Oct 21, 2020 | 43.23 | 43.42 | 43.21 | 43.24 | 28,215 | -0.11(-0.25%) |
Oct 20, 2020 | 43.35 | 43.60 | 43.25 | 43.35 | 28,378 | +0.20(+0.47%) |
Oct 19, 2020 | 43.68 | 43.73 | 43.14 | 43.14 | 11,736 | -0.41(-0.95%) |
Oct 16, 2020 | 43.53 | 43.70 | 43.40 | 43.56 | 25,832 | +0.09(+0.20%) |
Oct 15, 2020 | 43.10 | 43.49 | 43.10 | 43.47 | 12,613 | +0.22(+0.51%) |
Oct 14, 2020 | 43.40 | 43.57 | 43.25 | 43.25 | 32,656 | -0.12(-0.29%) |
Oct 13, 2020 | 43.54 | 43.59 | 43.24 | 43.37 | 25,680 | -0.34(-0.78%) |
Oct 12, 2020 | 43.60 | 43.78 | 43.58 | 43.72 | 10,269 | +0.19(+0.45%) |
Oct 09, 2020 | 43.79 | 43.87 | 43.45 | 43.52 | 30,817 | -0.08(-0.18%) |
Oct 08, 2020 | 43.13 | 43.60 | 43.13 | 43.60 | 32,929 | +0.58(+1.34%) |
Oct 07, 2020 | 42.94 | 43.10 | 42.81 | 43.03 | 19,194 | +0.49(+1.15%) |
Oct 06, 2020 | 42.82 | 43.23 | 42.41 | 42.53 | 21,157 | -0.07(-0.17%) |
Oct 05, 2020 | 42.25 | 42.65 | 42.25 | 42.60 | 19,363 | +0.56(+1.34%) |
Oct 02, 2020 | 41.09 | 42.14 | 41.09 | 42.04 | 23,061 | +0.41(+0.97%) |