Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.91 | 50.91 | 50.91 | 44,146 | -2.09(-3.94%) | |
Dec 30, 2020 | 52.72 | 54.04 | 52.28 | 53.00 | 44,146 | +0.00(+0.00%) |
Dec 29, 2020 | 52.00 | 53.00 | 51.10 | 53.00 | 13,900 | +1.27(+2.46%) |
Dec 28, 2020 | 52.80 | 52.80 | 51.60 | 51.73 | 5,959 | -0.77(-1.47%) |
Dec 24, 2020 | 52.60 | 53.17 | 52.50 | 52.50 | 1,300 | -0.06(-0.11%) |
Dec 23, 2020 | 51.46 | 52.56 | 51.46 | 52.56 | 2,504 | +0.82(+1.58%) |
Dec 22, 2020 | 51.73 | 51.75 | 50.99 | 51.74 | 3,968 | +0.09(+0.17%) |
Dec 21, 2020 | 51.62 | 51.76 | 50.98 | 51.65 | 12,093 | -0.14(-0.27%) |
Dec 18, 2020 | 51.05 | 52.27 | 50.70 | 51.79 | 50,600 | +1.04(+2.05%) |
Dec 17, 2020 | 50.62 | 51.02 | 50.29 | 50.75 | 8,817 | +0.50(+1.00%) |
Dec 16, 2020 | 49.76 | 50.90 | 49.49 | 50.25 | 12,078 | +0.54(+1.09%) |
Dec 15, 2020 | 49.25 | 50.09 | 49.25 | 49.71 | 5,975 | +0.53(+1.08%) |
Dec 14, 2020 | 51.06 | 51.06 | 49.18 | 49.18 | 6,426 | -0.92(-1.84%) |
Dec 11, 2020 | 50.74 | 50.74 | 49.65 | 50.10 | 18,300 | -0.90(-1.76%) |
Dec 10, 2020 | 50.25 | 51.00 | 49.65 | 51.00 | 6,743 | +1.10(+2.20%) |
Dec 09, 2020 | 51.08 | 51.08 | 49.90 | 49.90 | 4,356 | -0.70(-1.38%) |
Dec 08, 2020 | 50.47 | 51.74 | 50.00 | 50.60 | 16,323 | +0.15(+0.30%) |
Dec 07, 2020 | 50.15 | 51.37 | 50.15 | 50.45 | 13,022 | -0.19(-0.38%) |
Dec 04, 2020 | 49.91 | 51.28 | 49.30 | 50.64 | 6,900 | +1.98(+4.07%) |
Dec 03, 2020 | 50.44 | 51.37 | 48.66 | 48.66 | 63,926 | -0.04(-0.08%) |
Dec 02, 2020 | 48.62 | 49.28 | 48.62 | 48.70 | 7,145 | +0.70(+1.46%) |
Dec 01, 2020 | 48.20 | 48.39 | 47.46 | 48.00 | 33,695 | +0.76(+1.61%) |
Nov 30, 2020 | 48.37 | 48.37 | 46.77 | 47.24 | 3,093 | -1.46(-3.00%) |
Nov 27, 2020 | 49.29 | 49.29 | 48.25 | 48.70 | 3,800 | -1.30(-2.60%) |
Nov 25, 2020 | 49.43 | 50.43 | 48.79 | 50.00 | 9,300 | -0.10(-0.20%) |
Nov 24, 2020 | 48.73 | 50.70 | 48.73 | 50.10 | 8,033 | +2.10(+4.38%) |
Nov 23, 2020 | 49.25 | 49.47 | 48.00 | 48.00 | 11,915 | -0.69(-1.42%) |
Nov 20, 2020 | 48.97 | 49.89 | 48.45 | 48.69 | 8,300 | -0.81(-1.64%) |
Nov 19, 2020 | 48.94 | 49.99 | 48.10 | 49.50 | 11,136 | -0.10(-0.20%) |
Nov 18, 2020 | 49.67 | 49.90 | 48.26 | 49.60 | 18,600 | -0.41(-0.82%) |
Nov 17, 2020 | 49.72 | 50.80 | 48.95 | 50.01 | 17,926 | +1.26(+2.58%) |
Nov 16, 2020 | 47.20 | 48.75 | 47.20 | 48.75 | 10,083 | +2.08(+4.46%) |
Nov 13, 2020 | 46.31 | 47.65 | 46.31 | 46.67 | 8,200 | +0.36(+0.78%) |
Nov 12, 2020 | 47.72 | 47.85 | 46.31 | 46.31 | 8,876 | -2.59(-5.30%) |
Nov 11, 2020 | 49.70 | 49.70 | 47.99 | 48.90 | 5,566 | -0.80(-1.61%) |
Nov 10, 2020 | 46.74 | 50.54 | 46.74 | 49.70 | 12,063 | +2.99(+6.40%) |
Nov 09, 2020 | 46.49 | 47.48 | 43.17 | 46.71 | 10,326 | +4.01(+9.39%) |
Nov 06, 2020 | 46.05 | 46.05 | 42.34 | 42.70 | 4,500 | -1.04(-2.38%) |
Nov 05, 2020 | 43.31 | 45.16 | 43.31 | 43.74 | 32,555 | +0.14(+0.32%) |
Nov 04, 2020 | 44.84 | 45.30 | 43.60 | 43.60 | 4,600 | -1.80(-3.96%) |
Nov 03, 2020 | 43.88 | 46.02 | 43.88 | 45.40 | 5,033 | +2.02(+4.66%) |
Nov 02, 2020 | 42.06 | 43.38 | 42.06 | 43.38 | 4,046 | +2.17(+5.27%) |
Oct 30, 2020 | 40.30 | 42.30 | 39.44 | 41.21 | 22,500 | -0.56(-1.34%) |
Oct 29, 2020 | 41.15 | 44.58 | 40.93 | 41.77 | 12,029 | +0.44(+1.06%) |
Oct 28, 2020 | 40.92 | 41.47 | 40.60 | 41.33 | 9,173 | -1.79(-4.15%) |
Oct 27, 2020 | 45.66 | 45.88 | 42.17 | 43.12 | 15,877 | -2.68(-5.85%) |
Oct 26, 2020 | 45.97 | 46.65 | 45.66 | 45.80 | 8,051 | -0.76(-1.63%) |
Oct 23, 2020 | 46.93 | 47.00 | 46.27 | 46.56 | 3,900 | +0.51(+1.11%) |
Oct 22, 2020 | 47.40 | 47.40 | 46.05 | 46.05 | 6,934 | +0.00(+0.00%) |
Oct 21, 2020 | 44.89 | 46.10 | 44.89 | 46.05 | 7,712 | +0.05(+0.11%) |
Oct 20, 2020 | 46.50 | 46.50 | 45.80 | 46.00 | 12,992 | +0.10(+0.22%) |
Oct 19, 2020 | 45.98 | 46.46 | 45.83 | 45.90 | 1,620 | +0.08(+0.17%) |
Oct 16, 2020 | 45.29 | 46.49 | 45.29 | 45.82 | 4,500 | +0.31(+0.68%) |
Oct 15, 2020 | 44.95 | 45.79 | 44.90 | 45.51 | 4,353 | -0.08(-0.18%) |
Oct 14, 2020 | 45.95 | 46.49 | 45.10 | 45.59 | 8,690 | +0.49(+1.09%) |
Oct 13, 2020 | 45.67 | 46.30 | 44.20 | 45.10 | 8,165 | -0.98(-2.13%) |
Oct 12, 2020 | 44.96 | 46.32 | 44.96 | 46.08 | 4,890 | +1.53(+3.43%) |
Oct 09, 2020 | 45.55 | 45.55 | 44.39 | 44.55 | 5,400 | -0.27(-0.60%) |
Oct 08, 2020 | 46.99 | 47.47 | 42.30 | 44.82 | 19,002 | -1.67(-3.59%) |
Oct 07, 2020 | 44.54 | 46.49 | 44.50 | 46.49 | 9,555 | +1.99(+4.47%) |
Oct 06, 2020 | 44.99 | 45.14 | 43.84 | 44.50 | 11,959 | +0.22(+0.50%) |
Oct 05, 2020 | 43.99 | 44.29 | 43.70 | 44.28 | 9,346 | +0.78(+1.79%) |
Oct 02, 2020 | 41.00 | 44.94 | 41.00 | 43.50 | 19,300 | +2.16(+5.22%) |