Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.68 | 53.68 | 53.68 | 0 | -1.80(-3.24%) | |
Dec 30, 2020 | 54.80 | 56.19 | 54.36 | 55.48 | 356,236 | +0.49(+0.89%) |
Dec 29, 2020 | 55.18 | 55.74 | 53.50 | 54.99 | 467,726 | +0.00(+0.00%) |
Dec 28, 2020 | 56.24 | 56.24 | 54.29 | 54.99 | 607,571 | -0.42(-0.76%) |
Dec 24, 2020 | 54.40 | 55.48 | 54.35 | 55.41 | 327,300 | +1.02(+1.88%) |
Dec 23, 2020 | 54.05 | 54.72 | 53.35 | 54.39 | 431,907 | +0.47(+0.87%) |
Dec 22, 2020 | 53.39 | 54.00 | 52.53 | 53.92 | 604,404 | +0.53(+0.99%) |
Dec 21, 2020 | 50.39 | 53.39 | 50.32 | 53.39 | 1,000,235 | +1.68(+3.25%) |
Dec 18, 2020 | 50.52 | 52.35 | 49.75 | 51.71 | 1,169,500 | +1.72(+3.44%) |
Dec 17, 2020 | 47.03 | 50.13 | 47.03 | 49.99 | 737,408 | +3.18(+6.79%) |
Dec 16, 2020 | 47.96 | 48.28 | 46.49 | 46.81 | 599,269 | -0.94(-1.97%) |
Dec 15, 2020 | 46.50 | 48.05 | 46.32 | 47.75 | 501,583 | +1.37(+2.95%) |
Dec 14, 2020 | 46.97 | 47.56 | 46.38 | 46.38 | 362,918 | -0.45(-0.96%) |
Dec 11, 2020 | 46.76 | 47.26 | 46.23 | 46.83 | 385,700 | -0.38(-0.80%) |
Dec 10, 2020 | 46.31 | 47.24 | 45.53 | 47.21 | 221,984 | +0.82(+1.77%) |
Dec 09, 2020 | 46.63 | 47.35 | 45.97 | 46.39 | 553,898 | +0.24(+0.52%) |
Dec 08, 2020 | 48.27 | 48.27 | 46.08 | 46.15 | 605,944 | -2.34(-4.83%) |
Dec 07, 2020 | 46.11 | 48.86 | 46.08 | 48.49 | 548,142 | +2.32(+5.02%) |
Dec 04, 2020 | 46.90 | 47.10 | 45.01 | 46.17 | 737,800 | -0.72(-1.54%) |
Dec 03, 2020 | 45.97 | 47.46 | 45.56 | 46.89 | 430,343 | +0.92(+2.00%) |
Dec 02, 2020 | 46.63 | 46.94 | 45.35 | 45.97 | 888,051 | -0.90(-1.92%) |
Dec 01, 2020 | 49.66 | 50.26 | 46.67 | 46.87 | 927,319 | -2.07(-4.23%) |
Nov 30, 2020 | 49.59 | 49.78 | 47.99 | 48.94 | 699,792 | -0.61(-1.23%) |
Nov 27, 2020 | 48.71 | 49.80 | 48.71 | 49.55 | 369,000 | +0.64(+1.31%) |
Nov 25, 2020 | 48.47 | 49.05 | 47.69 | 48.91 | 741,800 | +0.44(+0.91%) |
Nov 24, 2020 | 48.52 | 48.71 | 47.26 | 48.47 | 677,648 | +0.39(+0.81%) |
Nov 23, 2020 | 46.85 | 48.56 | 46.85 | 48.08 | 509,775 | +1.29(+2.76%) |
Nov 20, 2020 | 47.37 | 47.67 | 46.33 | 46.79 | 411,600 | -1.24(-2.58%) |
Nov 19, 2020 | 46.79 | 48.12 | 46.10 | 48.03 | 323,944 | +0.92(+1.95%) |
Nov 18, 2020 | 46.30 | 47.68 | 45.61 | 47.11 | 363,704 | +0.28(+0.60%) |
Nov 17, 2020 | 46.76 | 47.31 | 45.85 | 46.83 | 733,382 | -0.10(-0.21%) |
Nov 16, 2020 | 46.36 | 47.26 | 45.94 | 46.93 | 442,725 | +1.49(+3.28%) |
Nov 13, 2020 | 44.67 | 45.60 | 44.14 | 45.44 | 239,800 | +1.37(+3.11%) |
Nov 12, 2020 | 44.46 | 45.18 | 43.63 | 44.07 | 379,612 | -0.70(-1.56%) |
Nov 11, 2020 | 44.38 | 44.79 | 43.26 | 44.77 | 367,771 | +0.72(+1.63%) |
Nov 10, 2020 | 42.23 | 44.39 | 42.20 | 44.05 | 613,769 | +2.20(+5.26%) |
Nov 09, 2020 | 47.08 | 48.04 | 41.78 | 41.85 | 658,474 | -2.47(-5.57%) |
Nov 06, 2020 | 45.18 | 45.30 | 43.78 | 44.32 | 391,700 | -0.73(-1.62%) |
Nov 05, 2020 | 45.37 | 46.98 | 44.99 | 45.05 | 829,323 | +0.51(+1.15%) |
Nov 04, 2020 | 42.91 | 44.85 | 42.14 | 44.54 | 717,443 | +2.04(+4.80%) |
Nov 03, 2020 | 43.00 | 44.47 | 41.24 | 42.50 | 745,215 | +0.00(+0.00%) |