Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.65 | 50.65 | 50.65 | 15,991 | +0.16(+0.31%) | |
Dec 30, 2020 | 50.70 | 50.70 | 50.45 | 50.49 | 15,991 | -0.08(-0.16%) |
Dec 29, 2020 | 51.43 | 51.43 | 50.50 | 50.57 | 5,455 | -0.05(-0.10%) |
Dec 28, 2020 | 50.54 | 50.63 | 50.41 | 50.62 | 1,888 | +0.44(+0.87%) |
Dec 24, 2020 | 50.08 | 50.18 | 50.05 | 50.18 | 626 | +0.07(+0.15%) |
Dec 23, 2020 | 50.73 | 50.73 | 50.11 | 50.11 | 169,112 | -0.27(-0.54%) |
Dec 22, 2020 | 50.29 | 50.40 | 50.11 | 50.38 | 5,615 | +0.18(+0.35%) |
Dec 21, 2020 | 49.98 | 50.31 | 49.43 | 50.20 | 9,056 | -0.16(-0.32%) |
Dec 18, 2020 | 50.48 | 50.48 | 50.01 | 50.37 | 9,536 | -0.04(-0.07%) |
Dec 17, 2020 | 50.87 | 50.87 | 50.28 | 50.40 | 4,369 | +0.34(+0.67%) |
Dec 16, 2020 | 49.80 | 50.17 | 49.80 | 50.06 | 3,374 | +0.38(+0.76%) |
Dec 15, 2020 | 49.49 | 49.69 | 49.33 | 49.69 | 2,002 | +0.40(+0.82%) |
Dec 14, 2020 | 49.51 | 49.51 | 49.20 | 49.28 | 7,963 | +0.40(+0.82%) |
Dec 11, 2020 | 48.77 | 48.88 | 48.59 | 48.88 | 2,410 | -0.14(-0.28%) |
Dec 10, 2020 | 49.06 | 49.08 | 48.98 | 49.02 | 14,557 | +0.10(+0.21%) |
Dec 09, 2020 | 49.52 | 49.55 | 48.75 | 48.92 | 4,784 | -0.75(-1.51%) |
Dec 08, 2020 | 49.50 | 49.76 | 49.49 | 49.67 | 3,460 | +0.08(+0.16%) |
Dec 07, 2020 | 49.53 | 49.70 | 49.49 | 49.59 | 6,009 | +0.21(+0.42%) |
Dec 04, 2020 | 49.17 | 49.38 | 49.17 | 49.38 | 3,248 | +0.26(+0.53%) |
Dec 03, 2020 | 49.36 | 49.59 | 49.12 | 49.12 | 4,816 | -0.32(-0.64%) |
Dec 02, 2020 | 49.89 | 49.89 | 49.26 | 49.44 | 6,133 | -0.18(-0.36%) |
Dec 01, 2020 | 49.51 | 49.66 | 49.33 | 49.62 | 3,950 | +0.45(+0.92%) |
Nov 30, 2020 | 48.91 | 49.16 | 48.51 | 49.16 | 10,499 | +0.38(+0.78%) |
Nov 27, 2020 | 48.90 | 48.90 | 48.75 | 48.78 | 314 | +0.32(+0.66%) |
Nov 25, 2020 | 48.32 | 48.50 | 48.28 | 48.46 | 6,392 | +0.36(+0.74%) |
Nov 24, 2020 | 47.80 | 48.14 | 47.78 | 48.10 | 4,628 | +0.15(+0.32%) |
Nov 23, 2020 | 48.29 | 48.29 | 47.61 | 47.95 | 288,142 | -0.17(-0.36%) |
Nov 20, 2020 | 48.28 | 48.41 | 48.08 | 48.12 | 8,279 | -0.15(-0.31%) |
Nov 19, 2020 | 47.97 | 48.29 | 47.97 | 48.27 | 19,405 | +0.21(+0.44%) |
Nov 18, 2020 | 48.60 | 48.60 | 48.06 | 48.06 | 6,211 | -0.55(-1.13%) |
Nov 17, 2020 | 48.75 | 48.80 | 48.58 | 48.60 | 2,788 | -0.15(-0.31%) |
Nov 16, 2020 | 48.65 | 48.92 | 48.64 | 48.76 | 8,192 | +0.07(+0.14%) |
Nov 13, 2020 | 48.62 | 48.69 | 48.38 | 48.69 | 45,482 | +0.35(+0.73%) |
Nov 12, 2020 | 48.83 | 48.92 | 48.31 | 48.34 | 3,018 | -0.29(-0.59%) |
Nov 11, 2020 | 48.39 | 48.65 | 48.28 | 48.62 | 6,586 | +1.13(+2.38%) |
Nov 10, 2020 | 47.55 | 48.05 | 47.43 | 47.49 | 189,435 | -1.27(-2.60%) |
Nov 09, 2020 | 51.33 | 51.33 | 48.29 | 48.76 | 223,411 | -1.41(-2.82%) |
Nov 06, 2020 | 49.98 | 50.33 | 49.71 | 50.17 | 14,357 | +0.17(+0.35%) |
Nov 05, 2020 | 49.98 | 50.41 | 49.66 | 50.00 | 45,786 | +1.22(+2.50%) |
Nov 04, 2020 | 48.06 | 49.16 | 48.06 | 48.78 | 80,363 | +1.86(+3.97%) |
Nov 03, 2020 | 46.48 | 47.11 | 46.27 | 46.92 | 13,798 | +0.87(+1.90%) |
Nov 02, 2020 | 46.34 | 46.58 | 45.76 | 46.05 | 7,627 | +0.40(+0.87%) |
Oct 30, 2020 | 46.51 | 46.51 | 45.36 | 45.65 | 3,563 | -1.45(-3.07%) |
Oct 29, 2020 | 46.69 | 47.31 | 46.69 | 47.10 | 24,823 | +0.76(+1.64%) |
Oct 28, 2020 | 47.18 | 47.18 | 46.33 | 46.33 | 25,581 | -1.57(-3.27%) |
Oct 27, 2020 | 47.76 | 48.12 | 47.76 | 47.90 | 246,718 | +0.25(+0.53%) |
Oct 26, 2020 | 47.95 | 48.34 | 47.31 | 47.65 | 5,297 | -0.66(-1.37%) |
Oct 23, 2020 | 48.15 | 48.33 | 48.02 | 48.31 | 2,619 | +0.28(+0.59%) |
Oct 22, 2020 | 48.18 | 48.18 | 47.66 | 48.03 | 4,167 | -0.33(-0.68%) |
Oct 21, 2020 | 48.56 | 48.82 | 48.28 | 48.36 | 8,139 | -0.12(-0.26%) |
Oct 20, 2020 | 48.59 | 48.94 | 48.37 | 48.48 | 181,174 | +0.28(+0.59%) |
Oct 19, 2020 | 49.50 | 49.50 | 48.20 | 48.20 | 1,553 | -0.85(-1.74%) |
Oct 16, 2020 | 49.65 | 49.65 | 49.06 | 49.06 | 5,763 | -0.08(-0.16%) |
Oct 15, 2020 | 48.86 | 49.13 | 48.85 | 49.13 | 121,637 | -0.43(-0.88%) |
Oct 14, 2020 | 50.05 | 50.05 | 49.32 | 49.57 | 2,899 | -0.48(-0.97%) |
Oct 13, 2020 | 49.86 | 50.22 | 49.84 | 50.05 | 16,541 | +0.04(+0.08%) |
Oct 12, 2020 | 49.48 | 50.30 | 49.32 | 50.01 | 20,433 | +1.19(+2.44%) |
Oct 09, 2020 | 48.41 | 48.85 | 48.41 | 48.82 | 16,558 | +0.54(+1.12%) |
Oct 08, 2020 | 48.29 | 48.33 | 48.12 | 48.28 | 12,407 | +0.07(+0.15%) |
Oct 07, 2020 | 48.15 | 48.23 | 47.84 | 48.21 | 10,820 | +0.87(+1.84%) |
Oct 06, 2020 | 48.66 | 48.66 | 47.34 | 47.34 | 6,894 | -0.80(-1.65%) |
Oct 05, 2020 | 47.75 | 48.13 | 47.75 | 48.13 | 9,583 | +1.08(+2.30%) |
Oct 02, 2020 | 47.62 | 47.78 | 47.05 | 47.05 | 6,078 | -1.14(-2.36%) |