Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.46 | 52.46 | 52.46 | 111,348 | -0.28(-0.52%) | |
Dec 30, 2020 | 52.84 | 53.06 | 52.73 | 52.74 | 111,348 | +0.10(+0.20%) |
Dec 29, 2020 | 52.91 | 52.91 | 52.58 | 52.63 | 257,101 | +0.18(+0.35%) |
Dec 28, 2020 | 52.62 | 52.65 | 52.37 | 52.45 | 196,660 | +0.31(+0.60%) |
Dec 24, 2020 | 52.11 | 52.15 | 51.97 | 52.14 | 147,606 | +0.20(+0.38%) |
Dec 23, 2020 | 51.76 | 52.00 | 51.74 | 51.94 | 155,937 | +0.60(+1.16%) |
Dec 22, 2020 | 51.53 | 51.54 | 51.23 | 51.35 | 245,868 | -0.22(-0.42%) |
Dec 21, 2020 | 51.23 | 51.68 | 50.98 | 51.56 | 269,159 | -0.84(-1.60%) |
Dec 18, 2020 | 52.72 | 52.72 | 52.32 | 52.40 | 107,740 | -0.32(-0.60%) |
Dec 17, 2020 | 52.72 | 52.78 | 52.62 | 52.72 | 178,653 | +0.25(+0.47%) |
Dec 16, 2020 | 52.32 | 52.53 | 52.26 | 52.47 | 194,587 | +0.19(+0.36%) |
Dec 15, 2020 | 52.06 | 52.32 | 51.90 | 52.28 | 110,108 | +0.56(+1.09%) |
Dec 14, 2020 | 52.14 | 52.27 | 51.72 | 51.72 | 109,428 | -0.09(-0.18%) |
Dec 11, 2020 | 51.82 | 51.85 | 51.60 | 51.81 | 102,826 | -0.29(-0.56%) |
Dec 10, 2020 | 51.70 | 52.14 | 51.67 | 52.10 | 348,055 | +0.31(+0.59%) |
Dec 09, 2020 | 52.11 | 52.11 | 51.52 | 51.79 | 137,554 | +0.01(+0.02%) |
Dec 08, 2020 | 51.61 | 51.81 | 51.59 | 51.79 | 100,945 | +0.09(+0.17%) |
Dec 07, 2020 | 51.85 | 51.89 | 51.62 | 51.70 | 116,162 | -0.23(-0.44%) |
Dec 04, 2020 | 51.76 | 51.97 | 51.76 | 51.93 | 257,710 | +0.64(+1.25%) |
Dec 03, 2020 | 51.42 | 51.54 | 51.22 | 51.29 | 198,681 | +0.11(+0.22%) |
Dec 02, 2020 | 50.93 | 51.23 | 50.86 | 51.18 | 124,435 | +0.22(+0.44%) |
Dec 01, 2020 | 50.67 | 50.99 | 50.60 | 50.96 | 138,020 | +1.15(+2.30%) |
Nov 30, 2020 | 50.60 | 50.65 | 49.81 | 49.81 | 179,228 | -1.19(-2.33%) |
Nov 27, 2020 | 50.99 | 51.11 | 50.94 | 51.00 | 96,509 | +0.05(+0.10%) |
Nov 25, 2020 | 50.78 | 51.04 | 50.64 | 50.95 | 118,736 | -0.12(-0.23%) |
Nov 24, 2020 | 50.44 | 51.07 | 50.44 | 51.07 | 187,135 | +0.99(+1.98%) |
Nov 23, 2020 | 50.06 | 50.21 | 49.86 | 50.08 | 143,196 | +0.32(+0.64%) |
Nov 20, 2020 | 49.75 | 49.85 | 49.66 | 49.76 | 142,951 | -0.03(-0.05%) |
Nov 19, 2020 | 49.59 | 49.79 | 49.39 | 49.79 | 145,756 | +0.12(+0.24%) |
Nov 18, 2020 | 49.89 | 50.11 | 49.63 | 49.67 | 186,292 | -0.14(-0.27%) |
Nov 17, 2020 | 49.52 | 49.88 | 49.41 | 49.80 | 248,989 | +0.22(+0.45%) |
Nov 16, 2020 | 49.36 | 49.64 | 49.28 | 49.58 | 257,648 | +0.82(+1.68%) |
Nov 13, 2020 | 48.32 | 48.83 | 48.32 | 48.76 | 122,830 | +0.52(+1.08%) |
Nov 12, 2020 | 48.61 | 48.66 | 48.10 | 48.24 | 167,038 | -0.79(-1.60%) |
Nov 11, 2020 | 49.08 | 49.08 | 48.86 | 49.02 | 262,368 | +0.45(+0.93%) |
Nov 10, 2020 | 48.31 | 48.76 | 48.31 | 48.57 | 142,812 | +0.91(+1.90%) |
Nov 09, 2020 | 48.51 | 48.51 | 47.67 | 47.67 | 362,970 | +1.55(+3.36%) |
Nov 06, 2020 | 46.10 | 46.31 | 46.05 | 46.12 | 87,619 | +0.15(+0.32%) |
Nov 05, 2020 | 45.95 | 46.13 | 45.76 | 45.97 | 141,557 | +0.64(+1.41%) |
Nov 04, 2020 | 45.07 | 45.63 | 44.78 | 45.33 | 148,457 | +0.44(+0.99%) |
Nov 03, 2020 | 44.67 | 45.03 | 44.66 | 44.89 | 164,842 | +0.94(+2.14%) |
Nov 02, 2020 | 43.81 | 43.99 | 43.68 | 43.95 | 118,745 | +0.64(+1.48%) |
Oct 30, 2020 | 43.26 | 43.37 | 43.00 | 43.31 | 287,190 | -0.12(-0.28%) |
Oct 29, 2020 | 43.25 | 43.61 | 42.94 | 43.43 | 355,065 | +0.12(+0.28%) |
Oct 28, 2020 | 43.66 | 43.72 | 43.25 | 43.31 | 400,516 | -1.56(-3.47%) |
Oct 27, 2020 | 44.96 | 44.99 | 44.68 | 44.86 | 163,960 | -0.41(-0.91%) |
Oct 26, 2020 | 45.38 | 45.45 | 44.93 | 45.27 | 154,276 | -0.58(-1.27%) |
Oct 23, 2020 | 45.78 | 45.86 | 45.65 | 45.85 | 208,812 | +0.32(+0.69%) |
Oct 22, 2020 | 45.35 | 45.62 | 45.23 | 45.54 | 140,699 | +0.23(+0.51%) |
Oct 21, 2020 | 45.41 | 45.65 | 45.31 | 45.31 | 153,816 | -0.06(-0.13%) |
Oct 20, 2020 | 45.27 | 45.61 | 45.27 | 45.37 | 129,967 | +0.22(+0.49%) |
Oct 19, 2020 | 45.48 | 45.48 | 45.06 | 45.14 | 132,479 | -0.14(-0.30%) |
Oct 16, 2020 | 45.18 | 45.34 | 45.12 | 45.28 | 188,925 | +0.16(+0.36%) |
Oct 15, 2020 | 44.79 | 45.21 | 44.75 | 45.12 | 178,650 | -0.43(-0.94%) |
Oct 14, 2020 | 45.73 | 45.78 | 45.42 | 45.55 | 125,758 | -0.15(-0.32%) |
Oct 13, 2020 | 45.88 | 45.88 | 45.54 | 45.69 | 120,914 | -0.41(-0.89%) |
Oct 12, 2020 | 46.02 | 46.15 | 45.90 | 46.10 | 158,735 | +0.21(+0.45%) |
Oct 09, 2020 | 45.90 | 46.02 | 45.78 | 45.90 | 156,755 | +0.16(+0.36%) |
Oct 08, 2020 | 45.57 | 45.73 | 45.49 | 45.73 | 112,484 | +0.41(+0.91%) |
Oct 07, 2020 | 45.24 | 45.43 | 45.17 | 45.32 | 243,016 | +0.39(+0.88%) |
Oct 06, 2020 | 45.47 | 45.49 | 44.92 | 44.93 | 120,577 | -0.38(-0.83%) |
Oct 05, 2020 | 44.85 | 45.31 | 44.85 | 45.31 | 170,758 | +0.74(+1.67%) |
Oct 02, 2020 | 44.14 | 44.64 | 44.14 | 44.56 | 122,011 | -0.01(-0.02%) |