Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 56.77 | 56.77 | 56.77 | 114,291 | -2.02(-3.44%) | |
Dec 30, 2020 | 57.32 | 59.55 | 56.40 | 58.80 | 114,291 | +2.10(+3.70%) |
Dec 29, 2020 | 60.00 | 61.50 | 55.95 | 56.70 | 244,654 | -2.70(-4.55%) |
Dec 28, 2020 | 62.85 | 64.20 | 58.65 | 59.40 | 288,299 | -3.30(-5.26%) |
Dec 24, 2020 | 60.75 | 63.60 | 54.75 | 62.70 | 425,713 | +2.70(+4.50%) |
Dec 23, 2020 | 53.70 | 63.00 | 52.80 | 60.00 | 1,239,899 | +9.60(+19.05%) |
Dec 22, 2020 | 48.60 | 52.20 | 45.90 | 50.40 | 366,888 | +1.65(+3.38%) |
Dec 21, 2020 | 46.65 | 49.20 | 45.90 | 48.75 | 172,774 | +2.55(+5.52%) |
Dec 18, 2020 | 45.75 | 49.35 | 45.38 | 46.20 | 382,026 | +0.45(+0.98%) |
Dec 17, 2020 | 44.70 | 46.05 | 43.95 | 45.75 | 120,458 | +0.75(+1.67%) |
Dec 16, 2020 | 44.85 | 46.50 | 43.20 | 45.00 | 161,955 | +0.45(+1.01%) |
Dec 15, 2020 | 43.95 | 45.90 | 42.60 | 44.55 | 379,437 | +4.05(+10.00%) |
Dec 14, 2020 | 42.60 | 42.60 | 38.25 | 40.50 | 273,237 | -1.05(-2.53%) |
Dec 11, 2020 | 43.20 | 44.40 | 40.35 | 41.55 | 253,200 | -1.50(-3.48%) |
Dec 10, 2020 | 43.20 | 46.05 | 41.70 | 43.05 | 179,797 | -0.15(-0.35%) |
Dec 09, 2020 | 46.05 | 47.40 | 42.30 | 43.20 | 308,031 | -3.15(-6.80%) |
Dec 08, 2020 | 48.15 | 48.45 | 43.05 | 46.35 | 382,952 | -0.30(-0.64%) |
Dec 07, 2020 | 57.60 | 58.95 | 45.00 | 46.65 | 681,706 | -10.95(-19.01%) |
Dec 04, 2020 | 58.50 | 59.85 | 57.30 | 57.60 | 203,213 | -0.30(-0.52%) |
Dec 03, 2020 | 58.50 | 59.85 | 57.45 | 57.90 | 192,979 | -0.30(-0.52%) |
Dec 02, 2020 | 56.10 | 58.65 | 55.20 | 58.20 | 185,097 | +2.40(+4.30%) |
Dec 01, 2020 | 57.00 | 59.10 | 55.05 | 55.80 | 205,657 | +0.30(+0.54%) |
Nov 30, 2020 | 52.35 | 57.00 | 50.10 | 55.50 | 300,038 | +3.60(+6.94%) |
Nov 27, 2020 | 50.85 | 52.35 | 50.25 | 51.90 | 61,880 | +0.90(+1.76%) |
Nov 25, 2020 | 48.15 | 51.67 | 46.95 | 51.00 | 161,360 | +3.00(+6.25%) |
Nov 24, 2020 | 50.70 | 51.00 | 47.55 | 48.00 | 136,215 | -2.40(-4.76%) |
Nov 23, 2020 | 49.95 | 50.85 | 48.15 | 50.40 | 142,590 | +1.50(+3.07%) |
Nov 20, 2020 | 47.55 | 49.20 | 46.95 | 48.90 | 84,553 | +1.05(+2.19%) |
Nov 19, 2020 | 46.50 | 48.30 | 45.30 | 47.85 | 82,948 | +1.50(+3.24%) |
Nov 18, 2020 | 45.90 | 47.55 | 44.85 | 46.35 | 108,129 | +0.90(+1.98%) |
Nov 17, 2020 | 45.60 | 46.50 | 42.60 | 45.45 | 105,952 | +0.00(+0.00%) |
Nov 16, 2020 | 46.50 | 46.80 | 43.95 | 45.45 | 87,754 | -0.30(-0.66%) |
Nov 13, 2020 | 44.70 | 46.20 | 43.80 | 45.75 | 68,220 | +1.50(+3.39%) |
Nov 12, 2020 | 45.00 | 45.45 | 43.50 | 44.25 | 58,207 | -0.75(-1.67%) |
Nov 11, 2020 | 43.50 | 45.00 | 42.15 | 45.00 | 75,728 | +2.10(+4.90%) |
Nov 10, 2020 | 41.85 | 42.90 | 39.60 | 42.90 | 87,675 | +1.50(+3.62%) |
Nov 09, 2020 | 41.25 | 43.50 | 40.80 | 41.40 | 100,300 | +0.90(+2.22%) |
Nov 06, 2020 | 42.15 | 42.30 | 39.45 | 40.50 | 66,820 | -1.50(-3.57%) |
Nov 05, 2020 | 43.65 | 44.10 | 40.65 | 42.00 | 89,630 | -1.65(-3.78%) |
Nov 04, 2020 | 43.50 | 44.10 | 41.85 | 43.65 | 84,732 | +2.10(+5.05%) |
Nov 03, 2020 | 41.25 | 42.15 | 39.45 | 41.55 | 64,263 | +0.30(+0.73%) |
Nov 02, 2020 | 40.65 | 41.55 | 39.75 | 41.25 | 43,926 | +1.27(+3.19%) |
Oct 30, 2020 | 42.30 | 42.90 | 38.92 | 39.98 | 79,433 | -2.32(-5.50%) |
Oct 29, 2020 | 42.00 | 43.65 | 39.30 | 42.30 | 86,718 | +0.90(+2.17%) |
Oct 28, 2020 | 39.90 | 42.60 | 38.40 | 41.40 | 110,368 | +0.60(+1.47%) |
Oct 27, 2020 | 41.40 | 41.70 | 39.30 | 40.80 | 76,603 | +0.90(+2.26%) |
Oct 26, 2020 | 41.25 | 42.75 | 36.30 | 39.90 | 250,932 | -4.35(-9.83%) |
Oct 23, 2020 | 43.50 | 44.70 | 40.35 | 44.25 | 206,060 | +1.80(+4.24%) |
Oct 22, 2020 | 42.15 | 42.75 | 38.55 | 42.45 | 208,039 | +0.30(+0.71%) |
Oct 21, 2020 | 46.05 | 46.35 | 39.75 | 42.15 | 265,004 | -4.35(-9.35%) |
Oct 20, 2020 | 46.50 | 47.25 | 43.95 | 46.50 | 139,794 | -0.15(-0.32%) |
Oct 19, 2020 | 47.25 | 48.00 | 45.90 | 46.65 | 75,582 | -0.45(-0.96%) |
Oct 16, 2020 | 47.55 | 48.47 | 46.05 | 47.10 | 91,233 | -0.90(-1.87%) |
Oct 15, 2020 | 47.85 | 48.30 | 45.15 | 48.00 | 137,059 | +0.15(+0.31%) |
Oct 14, 2020 | 49.20 | 50.40 | 47.40 | 47.85 | 100,227 | -1.20(-2.45%) |
Oct 13, 2020 | 48.60 | 49.65 | 47.40 | 49.05 | 78,354 | +0.15(+0.31%) |
Oct 12, 2020 | 50.70 | 50.85 | 47.25 | 48.90 | 108,501 | -1.65(-3.26%) |
Oct 09, 2020 | 52.80 | 53.20 | 50.10 | 50.55 | 96,940 | -2.40(-4.53%) |
Oct 08, 2020 | 51.75 | 54.30 | 51.15 | 52.95 | 146,475 | +2.55(+5.06%) |
Oct 07, 2020 | 50.10 | 51.15 | 49.20 | 50.40 | 63,666 | +1.35(+2.75%) |
Oct 06, 2020 | 49.50 | 51.60 | 48.15 | 49.05 | 124,837 | +0.00(+0.00%) |
Oct 05, 2020 | 48.30 | 49.35 | 47.40 | 49.05 | 70,942 | +1.35(+2.83%) |
Oct 02, 2020 | 47.25 | 49.05 | 46.95 | 47.70 | 68,886 | +0.30(+0.63%) |