Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.58 | 48.58 | 48.58 | 88,039 | +0.05(+0.11%) | |
Dec 30, 2020 | 48.47 | 48.54 | 48.44 | 48.53 | 88,039 | +0.06(+0.13%) |
Dec 29, 2020 | 48.48 | 48.48 | 48.39 | 48.47 | 445,858 | +0.04(+0.07%) |
Dec 28, 2020 | 48.37 | 48.43 | 48.37 | 48.43 | 311,165 | -0.03(-0.06%) |
Dec 24, 2020 | 48.37 | 48.47 | 48.37 | 48.46 | 38,788 | +0.12(+0.24%) |
Dec 23, 2020 | 48.33 | 48.38 | 48.30 | 48.34 | 109,261 | -0.13(-0.26%) |
Dec 22, 2020 | 48.45 | 48.47 | 48.38 | 48.47 | 89,047 | +0.08(+0.17%) |
Dec 21, 2020 | 48.38 | 48.41 | 48.35 | 48.38 | 137,779 | -0.01(-0.02%) |
Dec 18, 2020 | 48.38 | 48.44 | 48.36 | 48.40 | 100,876 | +0.03(+0.06%) |
Dec 17, 2020 | 48.49 | 48.50 | 48.36 | 48.37 | 91,656 | -0.02(-0.04%) |
Dec 16, 2020 | 48.28 | 48.40 | 48.28 | 48.39 | 99,577 | -0.05(-0.11%) |
Dec 15, 2020 | 48.39 | 48.44 | 48.37 | 48.44 | 124,337 | +0.05(+0.09%) |
Dec 14, 2020 | 48.34 | 48.44 | 48.30 | 48.40 | 100,582 | -0.04(-0.07%) |
Dec 11, 2020 | 48.39 | 48.44 | 48.38 | 48.43 | 116,268 | +0.11(+0.22%) |
Dec 10, 2020 | 48.21 | 48.34 | 48.21 | 48.32 | 89,313 | +0.13(+0.26%) |
Dec 09, 2020 | 48.19 | 48.24 | 48.16 | 48.20 | 152,708 | -0.09(-0.19%) |
Dec 08, 2020 | 48.32 | 48.35 | 48.26 | 48.29 | 129,641 | +0.09(+0.19%) |
Dec 07, 2020 | 48.20 | 48.21 | 48.16 | 48.20 | 91,594 | +0.06(+0.13%) |
Dec 04, 2020 | 48.08 | 48.16 | 48.08 | 48.13 | 122,431 | -0.12(-0.24%) |
Dec 03, 2020 | 48.20 | 48.27 | 48.19 | 48.25 | 125,475 | +0.10(+0.20%) |
Dec 02, 2020 | 48.19 | 48.19 | 48.05 | 48.15 | 129,874 | -0.03(-0.06%) |
Dec 01, 2020 | 48.23 | 48.31 | 48.12 | 48.18 | 102,189 | -0.19(-0.39%) |
Nov 30, 2020 | 48.27 | 48.37 | 48.27 | 48.37 | 80,702 | +0.08(+0.17%) |
Nov 27, 2020 | 48.24 | 48.30 | 48.24 | 48.29 | 52,518 | +0.12(+0.24%) |
Nov 25, 2020 | 48.17 | 48.28 | 48.17 | 48.17 | 116,522 | -0.06(-0.13%) |
Nov 24, 2020 | 48.21 | 48.29 | 48.20 | 48.23 | 85,537 | -0.10(-0.20%) |
Nov 23, 2020 | 48.27 | 48.33 | 48.26 | 48.33 | 91,373 | +0.04(+0.07%) |
Nov 20, 2020 | 48.21 | 48.33 | 48.21 | 48.29 | 98,752 | +0.07(+0.15%) |
Nov 19, 2020 | 48.17 | 48.27 | 48.14 | 48.22 | 2,712,574 | +0.11(+0.22%) |
Nov 18, 2020 | 48.17 | 48.17 | 48.11 | 48.12 | 127,468 | +0.05(+0.11%) |
Nov 17, 2020 | 48.03 | 48.11 | 48.03 | 48.06 | 120,413 | +0.03(+0.06%) |
Nov 16, 2020 | 47.98 | 48.03 | 47.96 | 48.03 | 395,389 | +0.06(+0.13%) |
Nov 13, 2020 | 48.01 | 48.02 | 47.96 | 47.97 | 95,960 | -0.01(-0.02%) |
Nov 12, 2020 | 47.94 | 47.98 | 47.86 | 47.98 | 757,270 | +0.19(+0.39%) |
Nov 11, 2020 | 47.76 | 47.79 | 47.68 | 47.79 | 91,941 | +0.04(+0.09%) |
Nov 10, 2020 | 47.76 | 47.80 | 47.71 | 47.75 | 200,396 | -0.08(-0.17%) |
Nov 09, 2020 | 47.92 | 47.92 | 47.75 | 47.83 | 281,945 | -0.30(-0.63%) |
Nov 06, 2020 | 48.16 | 48.16 | 48.08 | 48.13 | 102,886 | -0.04(-0.07%) |
Nov 05, 2020 | 48.24 | 48.24 | 48.14 | 48.17 | 172,692 | +0.08(+0.17%) |
Nov 04, 2020 | 48.05 | 48.16 | 48.05 | 48.09 | 289,404 | +0.33(+0.69%) |
Nov 03, 2020 | 47.76 | 47.82 | 47.73 | 47.76 | 225,777 | -0.01(-0.02%) |
Nov 02, 2020 | 47.77 | 47.84 | 47.76 | 47.77 | 142,245 | +0.07(+0.15%) |
Oct 30, 2020 | 47.86 | 47.86 | 47.69 | 47.69 | 77,416 | -0.15(-0.32%) |
Oct 29, 2020 | 47.94 | 47.97 | 47.82 | 47.85 | 210,477 | -0.09(-0.19%) |
Oct 28, 2020 | 48.04 | 48.07 | 47.94 | 47.94 | 92,035 | -0.13(-0.28%) |
Oct 27, 2020 | 48.01 | 48.07 | 47.96 | 48.07 | 125,762 | +0.16(+0.33%) |
Oct 26, 2020 | 47.86 | 47.94 | 47.86 | 47.91 | 75,056 | +0.09(+0.19%) |
Oct 23, 2020 | 47.77 | 47.83 | 47.76 | 47.82 | 73,640 | +0.03(+0.06%) |
Oct 22, 2020 | 47.85 | 47.85 | 47.74 | 47.80 | 116,219 | -0.04(-0.09%) |
Oct 21, 2020 | 47.83 | 47.90 | 47.83 | 47.84 | 79,488 | -0.07(-0.15%) |
Oct 20, 2020 | 47.99 | 47.99 | 47.90 | 47.91 | 80,335 | -0.13(-0.28%) |
Oct 19, 2020 | 48.02 | 48.05 | 47.97 | 48.05 | 77,029 | -0.01(-0.02%) |
Oct 16, 2020 | 48.04 | 48.14 | 48.01 | 48.05 | 201,558 | -0.01(-0.02%) |
Oct 15, 2020 | 48.11 | 48.18 | 48.06 | 48.06 | 107,796 | -0.06(-0.13%) |
Oct 14, 2020 | 48.15 | 48.15 | 48.09 | 48.13 | 112,176 | +0.02(+0.04%) |
Oct 13, 2020 | 48.08 | 48.12 | 48.05 | 48.11 | 97,047 | +0.09(+0.19%) |
Oct 12, 2020 | 47.90 | 48.05 | 47.90 | 48.02 | 277,605 | +0.07(+0.15%) |
Oct 09, 2020 | 47.91 | 47.96 | 47.86 | 47.95 | 75,094 | +0.01(+0.02%) |
Oct 08, 2020 | 47.85 | 47.99 | 47.85 | 47.94 | 151,990 | +0.03(+0.07%) |
Oct 07, 2020 | 47.88 | 47.97 | 47.85 | 47.91 | 201,763 | -0.08(-0.18%) |
Oct 06, 2020 | 47.90 | 48.01 | 47.85 | 47.99 | 236,414 | +0.05(+0.11%) |
Oct 05, 2020 | 48.00 | 48.00 | 47.91 | 47.94 | 172,212 | -0.20(-0.41%) |
Oct 02, 2020 | 48.09 | 48.14 | 48.05 | 48.13 | 141,796 | +0.09(+0.19%) |