Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.67 | 50.67 | 50.67 | 31,339 | +0.22(+0.43%) | |
Dec 30, 2020 | 49.92 | 50.67 | 49.92 | 50.45 | 31,339 | +0.84(+1.69%) |
Dec 29, 2020 | 50.27 | 50.27 | 49.08 | 49.61 | 25,345 | +0.04(+0.07%) |
Dec 28, 2020 | 49.12 | 50.11 | 48.67 | 49.57 | 26,661 | +1.60(+3.34%) |
Dec 24, 2020 | 47.59 | 47.98 | 47.45 | 47.97 | 3,025 | +0.38(+0.79%) |
Dec 23, 2020 | 47.06 | 48.07 | 47.06 | 47.59 | 11,523 | +0.31(+0.65%) |
Dec 22, 2020 | 47.73 | 47.83 | 46.11 | 47.29 | 38,086 | -0.55(-1.14%) |
Dec 21, 2020 | 47.24 | 48.68 | 46.65 | 47.83 | 35,928 | -1.51(-3.05%) |
Dec 18, 2020 | 50.56 | 50.56 | 49.03 | 49.34 | 19,263 | -1.04(-2.07%) |
Dec 17, 2020 | 49.96 | 50.41 | 49.83 | 50.38 | 26,198 | +0.96(+1.95%) |
Dec 16, 2020 | 48.59 | 49.70 | 48.50 | 49.42 | 19,620 | +1.00(+2.07%) |
Dec 15, 2020 | 47.49 | 48.42 | 47.30 | 48.42 | 10,673 | +1.54(+3.28%) |
Dec 14, 2020 | 47.61 | 48.42 | 46.66 | 46.88 | 21,211 | +0.59(+1.26%) |
Dec 11, 2020 | 46.28 | 46.76 | 45.44 | 46.29 | 16,439 | -0.77(-1.64%) |
Dec 10, 2020 | 46.77 | 47.38 | 46.39 | 47.07 | 14,790 | -0.19(-0.40%) |
Dec 09, 2020 | 48.05 | 48.13 | 46.57 | 47.26 | 25,486 | -0.03(-0.06%) |
Dec 08, 2020 | 46.82 | 47.31 | 46.26 | 47.29 | 22,053 | -0.30(-0.63%) |
Dec 07, 2020 | 47.57 | 47.58 | 46.94 | 47.58 | 19,845 | -0.25(-0.53%) |
Dec 04, 2020 | 48.04 | 48.24 | 47.59 | 47.84 | 12,505 | -0.04(-0.07%) |
Dec 03, 2020 | 47.36 | 48.46 | 47.36 | 47.87 | 18,538 | +0.60(+1.26%) |
Dec 02, 2020 | 48.09 | 48.09 | 47.04 | 47.27 | 33,109 | -1.20(-2.48%) |
Dec 01, 2020 | 48.59 | 48.94 | 47.59 | 48.48 | 39,160 | +1.43(+3.05%) |
Nov 30, 2020 | 48.04 | 48.04 | 45.44 | 47.04 | 30,274 | -1.13(-2.34%) |
Nov 27, 2020 | 48.56 | 48.59 | 47.73 | 48.17 | 14,321 | +0.38(+0.79%) |
Nov 25, 2020 | 47.42 | 48.07 | 47.28 | 47.79 | 17,548 | +0.05(+0.10%) |
Nov 24, 2020 | 46.73 | 48.02 | 46.53 | 47.74 | 42,520 | +2.09(+4.58%) |
Nov 23, 2020 | 44.89 | 45.93 | 44.62 | 45.65 | 17,914 | +1.33(+3.00%) |
Nov 20, 2020 | 44.82 | 45.03 | 44.32 | 44.32 | 9,782 | -0.44(-0.99%) |
Nov 19, 2020 | 44.17 | 44.90 | 43.99 | 44.76 | 10,872 | +0.36(+0.81%) |
Nov 18, 2020 | 45.11 | 46.04 | 44.39 | 44.40 | 11,990 | -0.81(-1.80%) |
Nov 17, 2020 | 45.28 | 45.68 | 44.21 | 45.21 | 20,379 | -0.43(-0.93%) |
Nov 16, 2020 | 45.61 | 45.64 | 44.59 | 45.64 | 30,289 | +1.61(+3.65%) |
Nov 13, 2020 | 42.63 | 44.16 | 42.63 | 44.03 | 15,128 | +2.08(+4.96%) |
Nov 12, 2020 | 43.32 | 43.76 | 41.24 | 41.95 | 24,456 | -1.76(-4.04%) |
Nov 11, 2020 | 43.16 | 44.24 | 43.13 | 43.72 | 21,526 | +1.31(+3.09%) |
Nov 10, 2020 | 42.94 | 43.26 | 41.42 | 42.41 | 26,310 | -0.90(-2.08%) |
Nov 09, 2020 | 46.67 | 47.59 | 43.31 | 43.31 | 36,741 | -0.20(-0.46%) |
Nov 06, 2020 | 43.78 | 43.78 | 42.43 | 43.51 | 29,146 | -0.41(-0.93%) |
Nov 05, 2020 | 43.78 | 44.50 | 43.30 | 43.91 | 28,551 | +2.32(+5.58%) |
Nov 04, 2020 | 40.19 | 42.85 | 40.19 | 41.59 | 33,488 | +2.50(+6.39%) |
Nov 03, 2020 | 38.30 | 39.64 | 38.29 | 39.10 | 27,422 | +2.54(+6.94%) |
Nov 02, 2020 | 36.96 | 37.34 | 35.37 | 36.56 | 19,372 | +0.82(+2.30%) |
Oct 30, 2020 | 37.48 | 37.81 | 35.08 | 35.73 | 51,435 | -2.66(-6.92%) |
Oct 29, 2020 | 38.10 | 39.37 | 37.19 | 38.39 | 22,556 | +0.68(+1.81%) |
Oct 28, 2020 | 39.53 | 39.76 | 37.71 | 37.71 | 33,830 | -3.88(-9.32%) |
Oct 27, 2020 | 41.83 | 42.34 | 41.38 | 41.58 | 6,792 | +0.10(+0.25%) |
Oct 26, 2020 | 42.87 | 43.34 | 40.05 | 41.48 | 30,946 | -2.68(-6.07%) |
Oct 23, 2020 | 42.90 | 44.20 | 42.90 | 44.16 | 11,598 | +1.06(+2.46%) |
Oct 22, 2020 | 43.02 | 43.15 | 41.53 | 43.10 | 23,838 | +0.23(+0.53%) |
Oct 21, 2020 | 43.49 | 44.15 | 42.58 | 42.87 | 14,058 | -0.75(-1.73%) |
Oct 20, 2020 | 43.19 | 45.11 | 43.19 | 43.63 | 27,113 | +1.09(+2.57%) |
Oct 19, 2020 | 45.25 | 45.55 | 42.34 | 42.54 | 23,975 | -1.90(-4.27%) |
Oct 16, 2020 | 46.38 | 46.48 | 44.43 | 44.43 | 17,649 | -0.91(-2.00%) |
Oct 15, 2020 | 42.67 | 45.60 | 42.61 | 45.34 | 19,016 | +0.29(+0.64%) |
Oct 14, 2020 | 46.95 | 46.95 | 44.31 | 45.05 | 29,777 | -1.58(-3.38%) |
Oct 13, 2020 | 46.16 | 47.11 | 45.78 | 46.63 | 25,975 | +0.25(+0.55%) |
Oct 12, 2020 | 45.89 | 47.08 | 45.58 | 46.37 | 45,763 | +1.67(+3.73%) |
Oct 09, 2020 | 43.92 | 44.97 | 43.83 | 44.71 | 47,603 | +1.35(+3.12%) |
Oct 08, 2020 | 43.46 | 43.46 | 42.35 | 43.36 | 26,899 | +0.73(+1.72%) |
Oct 07, 2020 | 41.31 | 42.79 | 41.31 | 42.62 | 18,256 | +2.67(+6.69%) |
Oct 06, 2020 | 42.52 | 42.76 | 39.61 | 39.95 | 53,146 | -2.19(-5.19%) |
Oct 05, 2020 | 41.42 | 42.21 | 41.29 | 42.14 | 18,274 | +1.56(+3.85%) |
Oct 02, 2020 | 39.15 | 40.90 | 38.67 | 40.57 | 46,796 | -0.31(-0.77%) |