Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.78 | 52.78 | 52.78 | 873,111 | +0.66(+1.27%) | |
Dec 30, 2020 | 52.50 | 53.61 | 51.12 | 52.12 | 873,111 | +0.31(+0.60%) |
Dec 29, 2020 | 53.24 | 53.52 | 50.32 | 51.81 | 670,325 | -2.06(-3.82%) |
Dec 28, 2020 | 56.91 | 57.24 | 53.47 | 53.87 | 566,715 | -1.27(-2.30%) |
Dec 24, 2020 | 58.11 | 58.11 | 54.51 | 55.14 | 314,500 | -1.66(-2.92%) |
Dec 23, 2020 | 58.11 | 58.48 | 54.51 | 56.80 | 1,463,248 | -1.46(-2.51%) |
Dec 22, 2020 | 55.31 | 58.87 | 54.86 | 58.26 | 1,471,445 | +4.69(+8.75%) |
Dec 21, 2020 | 49.14 | 53.57 | 49.00 | 53.57 | 1,376,695 | +2.96(+5.85%) |
Dec 18, 2020 | 48.34 | 50.83 | 46.34 | 50.61 | 1,153,200 | +3.94(+8.44%) |
Dec 17, 2020 | 46.00 | 46.69 | 44.89 | 46.67 | 534,980 | +1.33(+2.93%) |
Dec 16, 2020 | 44.73 | 45.72 | 43.67 | 45.34 | 764,996 | +1.24(+2.81%) |
Dec 15, 2020 | 44.26 | 45.13 | 43.55 | 44.10 | 682,072 | +0.59(+1.36%) |
Dec 14, 2020 | 41.20 | 44.10 | 40.97 | 43.51 | 796,612 | +2.87(+7.06%) |
Dec 11, 2020 | 40.77 | 41.35 | 40.00 | 40.64 | 376,500 | -0.22(-0.54%) |
Dec 10, 2020 | 40.93 | 41.42 | 40.33 | 40.86 | 300,255 | -0.58(-1.40%) |
Dec 09, 2020 | 44.00 | 44.48 | 40.28 | 41.44 | 544,386 | -1.97(-4.54%) |
Dec 08, 2020 | 42.19 | 43.98 | 42.19 | 43.41 | 495,018 | +1.34(+3.19%) |
Dec 07, 2020 | 42.32 | 43.28 | 41.31 | 42.07 | 473,027 | +0.50(+1.20%) |
Dec 04, 2020 | 42.49 | 43.32 | 41.22 | 41.57 | 643,000 | -0.98(-2.30%) |
Dec 03, 2020 | 45.21 | 45.78 | 42.14 | 42.55 | 1,395,330 | -2.70(-5.97%) |
Dec 02, 2020 | 42.86 | 45.65 | 41.76 | 45.25 | 874,312 | +1.36(+3.10%) |
Dec 01, 2020 | 41.34 | 44.05 | 40.99 | 43.89 | 1,126,710 | +3.66(+9.10%) |
Nov 30, 2020 | 42.19 | 42.43 | 39.47 | 40.23 | 849,706 | -1.44(-3.46%) |
Nov 27, 2020 | 40.69 | 43.69 | 40.69 | 41.67 | 535,900 | +1.63(+4.07%) |
Nov 25, 2020 | 38.80 | 40.40 | 38.20 | 40.04 | 435,200 | +1.19(+3.06%) |
Nov 24, 2020 | 38.58 | 40.31 | 37.90 | 38.85 | 1,659,119 | -1.14(-2.85%) |
Nov 23, 2020 | 40.09 | 40.80 | 39.15 | 39.99 | 835,724 | +1.19(+3.07%) |
Nov 20, 2020 | 39.35 | 40.00 | 38.34 | 38.80 | 523,900 | -0.29(-0.74%) |
Nov 19, 2020 | 39.11 | 39.71 | 38.73 | 39.09 | 445,630 | -0.16(-0.41%) |
Nov 18, 2020 | 39.50 | 40.11 | 39.14 | 39.25 | 430,076 | -0.29(-0.73%) |
Nov 17, 2020 | 39.79 | 40.00 | 39.25 | 39.54 | 548,399 | -0.44(-1.10%) |
Nov 16, 2020 | 40.50 | 41.24 | 39.31 | 39.98 | 338,446 | +0.06(+0.15%) |
Nov 13, 2020 | 41.70 | 41.97 | 39.68 | 39.92 | 490,600 | -1.43(-3.46%) |
Nov 12, 2020 | 41.47 | 42.51 | 41.00 | 41.35 | 506,816 | +0.29(+0.71%) |
Nov 11, 2020 | 39.19 | 41.71 | 38.83 | 41.06 | 547,949 | +2.98(+7.83%) |
Nov 10, 2020 | 40.26 | 40.37 | 37.96 | 38.08 | 814,666 | -1.09(-2.78%) |
Nov 09, 2020 | 45.29 | 45.50 | 38.52 | 39.17 | 1,237,044 | -2.31(-5.57%) |
Nov 06, 2020 | 39.82 | 43.67 | 39.51 | 41.48 | 1,209,200 | +4.04(+10.79%) |
Nov 05, 2020 | 34.97 | 39.00 | 34.97 | 37.44 | 1,278,122 | +3.97(+11.86%) |
Nov 04, 2020 | 34.30 | 34.38 | 31.95 | 33.47 | 971,302 | -1.40(-4.01%) |
Nov 03, 2020 | 35.40 | 35.85 | 34.53 | 34.87 | 610,130 | +0.00(+0.00%) |
Nov 02, 2020 | 33.39 | 35.47 | 33.27 | 34.87 | 684,370 | +1.75(+5.28%) |
Oct 30, 2020 | 31.92 | 33.12 | 31.80 | 33.12 | 511,900 | +0.90(+2.79%) |
Oct 29, 2020 | 32.40 | 32.44 | 31.32 | 32.22 | 408,525 | +0.19(+0.59%) |
Oct 28, 2020 | 31.80 | 32.92 | 31.72 | 32.03 | 577,915 | -1.17(-3.52%) |
Oct 27, 2020 | 33.15 | 33.87 | 32.96 | 33.20 | 290,414 | +0.19(+0.58%) |
Oct 26, 2020 | 32.69 | 33.47 | 32.00 | 33.01 | 511,092 | -0.51(-1.52%) |
Oct 23, 2020 | 32.89 | 33.68 | 32.50 | 33.52 | 387,100 | +0.94(+2.89%) |
Oct 22, 2020 | 32.82 | 33.22 | 31.56 | 32.58 | 396,466 | -0.25(-0.76%) |
Oct 21, 2020 | 34.50 | 35.00 | 32.52 | 32.83 | 575,911 | -2.12(-6.07%) |
Oct 20, 2020 | 34.87 | 35.81 | 34.50 | 34.95 | 485,492 | +0.24(+0.69%) |
Oct 19, 2020 | 35.12 | 35.37 | 34.23 | 34.71 | 311,380 | -0.05(-0.14%) |
Oct 16, 2020 | 35.07 | 35.28 | 34.17 | 34.76 | 366,300 | -0.15(-0.43%) |
Oct 15, 2020 | 34.31 | 35.81 | 33.87 | 34.91 | 472,307 | -0.31(-0.88%) |
Oct 14, 2020 | 35.27 | 36.58 | 34.99 | 35.22 | 697,715 | +0.18(+0.51%) |
Oct 13, 2020 | 35.55 | 35.55 | 34.26 | 35.04 | 445,486 | +0.08(+0.23%) |
Oct 12, 2020 | 36.59 | 36.59 | 34.17 | 34.96 | 676,887 | -0.57(-1.60%) |
Oct 09, 2020 | 34.79 | 35.63 | 34.16 | 35.53 | 680,700 | +1.47(+4.32%) |
Oct 08, 2020 | 35.54 | 36.29 | 33.31 | 34.06 | 814,445 | -1.00(-2.85%) |
Oct 07, 2020 | 32.04 | 35.49 | 31.74 | 35.06 | 1,254,006 | +3.14(+9.84%) |
Oct 06, 2020 | 31.20 | 33.00 | 30.40 | 31.92 | 778,459 | +0.84(+2.70%) |
Oct 05, 2020 | 29.58 | 31.09 | 29.31 | 31.08 | 497,049 | +1.90(+6.51%) |
Oct 02, 2020 | 29.35 | 30.06 | 29.01 | 29.18 | 672,600 | -0.50(-1.68%) |