Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.74 | 47.74 | 47.74 | 307,720 | +0.29(+0.61%) | |
Dec 30, 2020 | 47.19 | 47.85 | 46.99 | 47.45 | 307,720 | +0.65(+1.38%) |
Dec 29, 2020 | 47.22 | 47.33 | 46.27 | 46.81 | 230,360 | -0.30(-0.63%) |
Dec 28, 2020 | 47.81 | 48.05 | 46.58 | 47.10 | 337,470 | -0.58(-1.21%) |
Dec 24, 2020 | 47.07 | 47.88 | 46.88 | 47.68 | 256,784 | +0.80(+1.72%) |
Dec 23, 2020 | 45.96 | 47.13 | 45.84 | 46.88 | 299,433 | +0.94(+2.05%) |
Dec 22, 2020 | 45.33 | 46.25 | 45.08 | 45.93 | 225,280 | +0.45(+0.98%) |
Dec 21, 2020 | 45.15 | 45.81 | 44.01 | 45.49 | 374,484 | -0.34(-0.74%) |
Dec 18, 2020 | 45.79 | 46.90 | 45.77 | 45.83 | 1,093,394 | +0.17(+0.38%) |
Dec 17, 2020 | 45.40 | 45.84 | 44.88 | 45.65 | 388,340 | +0.44(+0.97%) |
Dec 16, 2020 | 44.92 | 45.28 | 44.46 | 45.21 | 240,892 | +0.65(+1.45%) |
Dec 15, 2020 | 44.69 | 44.87 | 44.44 | 44.57 | 304,359 | +0.02(+0.04%) |
Dec 14, 2020 | 45.49 | 45.89 | 44.28 | 44.55 | 282,361 | -0.66(-1.45%) |
Dec 11, 2020 | 45.77 | 46.32 | 45.12 | 45.21 | 294,089 | -0.83(-1.80%) |
Dec 10, 2020 | 44.97 | 46.10 | 44.68 | 46.04 | 258,067 | +0.82(+1.82%) |
Dec 09, 2020 | 45.69 | 46.21 | 45.16 | 45.21 | 310,891 | -0.28(-0.61%) |
Dec 08, 2020 | 45.45 | 46.06 | 45.30 | 45.49 | 323,779 | -0.43(-0.93%) |
Dec 07, 2020 | 46.08 | 46.75 | 45.72 | 45.92 | 295,410 | -0.07(-0.15%) |
Dec 04, 2020 | 45.14 | 46.04 | 44.87 | 45.99 | 306,676 | +1.10(+2.45%) |
Dec 03, 2020 | 44.72 | 45.57 | 44.67 | 44.89 | 412,458 | +0.44(+0.98%) |
Dec 02, 2020 | 44.07 | 45.24 | 43.96 | 44.45 | 899,586 | +0.17(+0.39%) |
Dec 01, 2020 | 45.22 | 45.83 | 43.69 | 44.28 | 552,760 | -0.73(-1.63%) |
Nov 30, 2020 | 45.52 | 45.75 | 44.68 | 45.01 | 949,444 | -0.87(-1.89%) |
Nov 27, 2020 | 45.49 | 46.05 | 45.18 | 45.88 | 164,209 | +0.38(+0.83%) |
Nov 25, 2020 | 45.99 | 46.25 | 45.28 | 45.50 | 222,569 | -0.84(-1.82%) |
Nov 24, 2020 | 45.30 | 46.68 | 45.01 | 46.35 | 397,533 | +1.29(+2.87%) |
Nov 23, 2020 | 44.77 | 45.50 | 44.67 | 45.05 | 285,899 | +0.82(+1.86%) |
Nov 20, 2020 | 44.45 | 44.70 | 43.80 | 44.23 | 435,840 | -0.32(-0.72%) |
Nov 19, 2020 | 44.39 | 44.94 | 44.39 | 44.55 | 295,150 | +0.29(+0.65%) |
Nov 18, 2020 | 46.09 | 46.18 | 44.23 | 44.26 | 301,058 | -1.72(-3.74%) |
Nov 17, 2020 | 45.00 | 46.55 | 44.38 | 45.98 | 341,704 | +0.74(+1.63%) |
Nov 16, 2020 | 44.89 | 45.53 | 44.79 | 45.24 | 432,646 | +0.41(+0.91%) |
Nov 13, 2020 | 44.65 | 45.50 | 44.47 | 44.84 | 334,544 | +0.22(+0.49%) |
Nov 12, 2020 | 44.91 | 44.91 | 44.10 | 44.62 | 331,838 | -0.36(-0.81%) |
Nov 11, 2020 | 42.30 | 45.02 | 42.30 | 44.98 | 526,260 | +3.16(+7.55%) |
Nov 10, 2020 | 41.26 | 42.64 | 40.92 | 41.83 | 871,158 | +1.23(+3.04%) |
Nov 09, 2020 | 46.90 | 47.28 | 40.48 | 40.59 | 1,184,951 | -5.67(-12.25%) |
Nov 06, 2020 | 46.83 | 47.69 | 46.01 | 46.26 | 275,310 | -0.80(-1.70%) |
Nov 05, 2020 | 46.47 | 48.42 | 46.40 | 47.06 | 504,554 | +1.10(+2.40%) |
Nov 04, 2020 | 45.32 | 46.37 | 44.65 | 45.96 | 366,229 | +0.69(+1.51%) |
Nov 03, 2020 | 44.25 | 45.81 | 43.97 | 45.27 | 466,497 | +1.52(+3.47%) |
Nov 02, 2020 | 43.39 | 44.26 | 42.95 | 43.75 | 364,006 | +0.93(+2.17%) |
Oct 30, 2020 | 44.71 | 45.04 | 42.61 | 42.82 | 588,074 | -2.26(-5.00%) |
Oct 29, 2020 | 44.13 | 45.36 | 44.03 | 45.08 | 358,631 | +0.67(+1.50%) |
Oct 28, 2020 | 44.51 | 44.69 | 43.56 | 44.41 | 527,036 | -0.81(-1.78%) |
Oct 27, 2020 | 46.55 | 46.88 | 45.13 | 45.22 | 321,761 | -1.33(-2.85%) |
Oct 26, 2020 | 45.84 | 46.66 | 45.83 | 46.55 | 351,199 | +0.20(+0.43%) |
Oct 23, 2020 | 45.81 | 46.47 | 45.81 | 46.35 | 226,102 | +0.78(+1.71%) |
Oct 22, 2020 | 46.44 | 46.86 | 45.45 | 45.57 | 374,710 | -0.63(-1.37%) |
Oct 21, 2020 | 46.52 | 46.85 | 46.11 | 46.20 | 384,254 | -0.14(-0.30%) |
Oct 20, 2020 | 46.81 | 47.35 | 46.31 | 46.34 | 269,141 | -0.45(-0.96%) |
Oct 19, 2020 | 46.95 | 47.68 | 46.71 | 46.79 | 259,585 | -0.21(-0.44%) |
Oct 16, 2020 | 47.60 | 47.80 | 46.96 | 47.00 | 272,314 | -0.60(-1.26%) |
Oct 15, 2020 | 47.12 | 47.77 | 46.75 | 47.60 | 308,633 | +0.03(+0.07%) |
Oct 14, 2020 | 47.53 | 48.17 | 47.32 | 47.56 | 310,234 | +0.25(+0.53%) |
Oct 13, 2020 | 47.20 | 47.46 | 45.89 | 47.31 | 392,399 | -0.36(-0.76%) |
Oct 12, 2020 | 48.23 | 48.42 | 47.54 | 47.67 | 258,985 | -0.16(-0.34%) |
Oct 09, 2020 | 48.19 | 48.52 | 47.83 | 47.84 | 329,819 | -0.01(-0.02%) |
Oct 08, 2020 | 48.54 | 48.96 | 47.34 | 47.85 | 282,545 | -0.68(-1.39%) |
Oct 07, 2020 | 47.74 | 48.91 | 47.73 | 48.52 | 449,748 | +1.14(+2.40%) |
Oct 06, 2020 | 47.51 | 48.45 | 47.14 | 47.39 | 373,966 | -0.23(-0.49%) |
Oct 05, 2020 | 48.59 | 48.80 | 46.78 | 47.62 | 571,010 | -1.06(-2.17%) |
Oct 02, 2020 | 48.18 | 49.47 | 46.49 | 48.68 | 1,540,539 | +4.27(+9.61%) |