Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.34 | 51.34 | 51.34 | 9,128 | +0.24(+0.47%) | |
Dec 30, 2020 | 50.76 | 51.19 | 50.76 | 51.10 | 9,128 | +0.39(+0.77%) |
Dec 29, 2020 | 51.59 | 51.63 | 50.48 | 50.71 | 26,294 | -0.49(-0.96%) |
Dec 28, 2020 | 51.25 | 52.33 | 51.13 | 51.20 | 20,786 | +0.13(+0.26%) |
Dec 24, 2020 | 51.24 | 51.24 | 50.93 | 51.07 | 3,930 | +0.07(+0.14%) |
Dec 23, 2020 | 50.95 | 51.24 | 50.95 | 51.00 | 11,781 | +0.16(+0.31%) |
Dec 22, 2020 | 51.15 | 51.15 | 50.76 | 50.84 | 14,826 | +0.27(+0.54%) |
Dec 21, 2020 | 51.20 | 51.23 | 50.33 | 50.57 | 11,158 | -0.23(-0.45%) |
Dec 18, 2020 | 51.17 | 51.17 | 50.50 | 50.80 | 11,067 | +0.24(+0.47%) |
Dec 17, 2020 | 50.64 | 50.69 | 50.30 | 50.56 | 18,809 | +0.37(+0.75%) |
Dec 16, 2020 | 51.24 | 51.24 | 49.89 | 50.18 | 11,008 | -0.01(-0.03%) |
Dec 15, 2020 | 51.21 | 51.21 | 49.65 | 50.20 | 12,860 | -0.43(-0.84%) |
Dec 14, 2020 | 50.28 | 51.00 | 50.14 | 50.62 | 18,009 | +1.36(+2.75%) |
Dec 11, 2020 | 49.43 | 49.43 | 48.92 | 49.27 | 7,264 | -0.14(-0.29%) |
Dec 10, 2020 | 49.14 | 49.43 | 49.14 | 49.41 | 6,353 | +0.02(+0.04%) |
Dec 09, 2020 | 49.83 | 50.67 | 49.20 | 49.39 | 11,678 | -0.46(-0.92%) |
Dec 08, 2020 | 49.67 | 49.92 | 49.67 | 49.85 | 7,910 | +0.19(+0.38%) |
Dec 07, 2020 | 50.38 | 51.07 | 49.59 | 49.66 | 12,819 | +0.05(+0.11%) |
Dec 04, 2020 | 49.23 | 49.61 | 49.23 | 49.61 | 6,952 | +0.77(+1.59%) |
Dec 03, 2020 | 49.86 | 49.86 | 48.83 | 48.83 | 8,774 | +0.01(+0.01%) |
Dec 02, 2020 | 49.24 | 49.24 | 48.62 | 48.83 | 7,269 | -0.12(-0.24%) |
Dec 01, 2020 | 49.26 | 49.42 | 48.89 | 48.95 | 5,790 | +0.52(+1.08%) |
Nov 30, 2020 | 48.93 | 48.93 | 48.31 | 48.42 | 16,468 | -0.29(-0.59%) |
Nov 27, 2020 | 48.72 | 48.74 | 48.66 | 48.71 | 4,358 | +0.34(+0.69%) |
Nov 25, 2020 | 48.76 | 48.76 | 48.37 | 48.37 | 6,330 | -0.07(-0.14%) |
Nov 24, 2020 | 48.56 | 48.56 | 48.14 | 48.44 | 3,851 | +0.64(+1.33%) |
Nov 23, 2020 | 47.82 | 47.91 | 47.70 | 47.81 | 3,324 | +0.40(+0.84%) |
Nov 20, 2020 | 47.46 | 47.76 | 47.37 | 47.41 | 8,924 | -0.10(-0.20%) |
Nov 19, 2020 | 47.16 | 47.52 | 47.13 | 47.51 | 4,622 | +0.32(+0.67%) |
Nov 18, 2020 | 47.66 | 47.77 | 47.19 | 47.19 | 10,065 | -0.37(-0.77%) |
Nov 17, 2020 | 47.27 | 47.68 | 47.22 | 47.55 | 9,196 | +0.21(+0.45%) |
Nov 16, 2020 | 47.55 | 47.55 | 47.26 | 47.34 | 16,692 | +0.44(+0.93%) |
Nov 13, 2020 | 46.94 | 47.05 | 46.67 | 46.91 | 20,443 | +0.70(+1.51%) |
Nov 12, 2020 | 46.57 | 46.63 | 46.06 | 46.21 | 6,504 | -0.65(-1.39%) |
Nov 11, 2020 | 46.85 | 46.96 | 46.62 | 46.86 | 6,933 | +0.40(+0.86%) |
Nov 10, 2020 | 46.96 | 46.96 | 46.41 | 46.46 | 7,171 | -0.29(-0.62%) |
Nov 09, 2020 | 50.52 | 50.52 | 46.75 | 46.75 | 16,429 | +0.81(+1.76%) |
Nov 06, 2020 | 46.49 | 46.49 | 45.88 | 45.94 | 4,773 | -0.10(-0.23%) |
Nov 05, 2020 | 45.85 | 46.29 | 45.85 | 46.04 | 4,387 | +1.32(+2.95%) |
Nov 04, 2020 | 44.32 | 45.01 | 44.32 | 44.72 | 3,987 | +0.02(+0.05%) |
Nov 03, 2020 | 43.92 | 44.80 | 43.92 | 44.70 | 19,553 | +1.39(+3.20%) |
Nov 02, 2020 | 43.40 | 43.40 | 43.20 | 43.31 | 6,718 | +0.73(+1.71%) |
Oct 30, 2020 | 43.06 | 43.06 | 42.36 | 42.58 | 4,254 | -0.64(-1.47%) |
Oct 29, 2020 | 43.36 | 43.67 | 42.77 | 43.22 | 4,576 | +0.45(+1.05%) |
Oct 28, 2020 | 43.33 | 43.33 | 42.73 | 42.77 | 3,967 | -1.23(-2.79%) |
Oct 27, 2020 | 44.70 | 44.70 | 44.00 | 44.00 | 3,265 | -0.32(-0.72%) |
Oct 26, 2020 | 44.74 | 44.74 | 43.83 | 44.32 | 2,888 | -0.87(-1.92%) |
Oct 23, 2020 | 45.11 | 45.18 | 45.11 | 45.18 | 622 | +0.27(+0.61%) |
Oct 22, 2020 | 44.96 | 45.00 | 44.89 | 44.91 | 3,564 | +0.40(+0.91%) |
Oct 21, 2020 | 44.66 | 44.89 | 44.51 | 44.51 | 5,145 | -0.28(-0.64%) |
Oct 20, 2020 | 44.92 | 45.10 | 44.79 | 44.79 | 8,337 | +0.23(+0.51%) |
Oct 19, 2020 | 45.21 | 45.21 | 44.57 | 44.57 | 1,908 | -0.59(-1.30%) |
Oct 16, 2020 | 45.34 | 45.34 | 45.15 | 45.15 | 1,037 | +0.29(+0.64%) |
Oct 15, 2020 | 44.81 | 45.04 | 44.73 | 44.87 | 2,396 | -0.23(-0.50%) |
Oct 14, 2020 | 45.42 | 45.42 | 45.02 | 45.09 | 6,494 | -0.14(-0.31%) |
Oct 13, 2020 | 45.48 | 45.48 | 45.17 | 45.23 | 4,901 | -0.25(-0.55%) |
Oct 12, 2020 | 45.29 | 45.53 | 45.19 | 45.48 | 4,467 | +0.52(+1.15%) |
Oct 09, 2020 | 44.85 | 45.06 | 44.85 | 44.96 | 1,660 | +0.32(+0.72%) |
Oct 08, 2020 | 44.38 | 44.66 | 44.38 | 44.64 | 3,753 | +0.46(+1.03%) |
Oct 07, 2020 | 43.66 | 44.19 | 43.66 | 44.19 | 7,203 | +0.84(+1.93%) |
Oct 06, 2020 | 43.88 | 44.09 | 43.35 | 43.35 | 7,477 | -0.30(-0.68%) |
Oct 05, 2020 | 43.34 | 43.65 | 43.13 | 43.65 | 10,188 | +0.87(+2.03%) |
Oct 02, 2020 | 42.84 | 42.93 | 42.78 | 42.78 | 4,669 | -0.09(-0.22%) |