Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.80 | 0 | +0.41(+0.80%) | |||
Dec 30, 2020 | 51.32 | 51.56 | 51.04 | 51.39 | 0 | +0.24(+0.47%) |
Dec 29, 2020 | 51.02 | 51.63 | 50.86 | 51.15 | 0 | +0.20(+0.39%) |
Dec 28, 2020 | 51.25 | 52.02 | 50.53 | 50.95 | 0 | +0.21(+0.41%) |
Dec 27, 2020 | 51.25 | 51.26 | 50.53 | 50.74 | 0 | -0.56(-1.09%) |
Dec 25, 2020 | 51.11 | 51.77 | 50.62 | 51.30 | 0 | +0.01(+0.02%) |
Dec 24, 2020 | 51.29 | 0 | +0.17(+0.33%) | |||
Dec 23, 2020 | 49.70 | 51.59 | 49.20 | 51.12 | 0 | +1.32(+2.65%) |
Dec 22, 2020 | 50.65 | 50.86 | 49.56 | 49.80 | 0 | -1.09(-2.14%) |
Dec 21, 2020 | 52.22 | 52.32 | 49.20 | 50.89 | 0 | -0.61(-1.18%) |
Dec 20, 2020 | 52.22 | 52.32 | 51.50 | 51.50 | 0 | -0.87(-1.66%) |
Dec 19, 2020 | 51.43 | 52.48 | 51.13 | 52.37 | 0 | +0.11(+0.21%) |
Dec 18, 2020 | 52.26 | 0 | +0.78(+1.52%) | |||
Dec 17, 2020 | 51.12 | 51.90 | 51.08 | 51.48 | 0 | +0.35(+0.68%) |
Dec 16, 2020 | 50.64 | 51.20 | 50.34 | 51.13 | 0 | +0.38(+0.75%) |
Dec 15, 2020 | 50.30 | 50.89 | 49.78 | 50.75 | 0 | +0.37(+0.73%) |
Dec 14, 2020 | 50.05 | 50.80 | 49.13 | 50.38 | 0 | +0.23(+0.46%) |
Dec 13, 2020 | 50.05 | 50.19 | 49.89 | 50.15 | 0 | +0.08(+0.16%) |
Dec 12, 2020 | 50.45 | 50.74 | 49.74 | 50.07 | 0 | +0.10(+0.20%) |
Dec 11, 2020 | 49.97 | 0 | -0.46(-0.91%) | |||
Dec 10, 2020 | 49.00 | 51.06 | 48.86 | 50.43 | 0 | +1.45(+2.96%) |
Dec 09, 2020 | 48.84 | 49.55 | 48.40 | 48.98 | 0 | +0.14(+0.29%) |
Dec 08, 2020 | 48.58 | 49.00 | 48.09 | 48.84 | 0 | +0.18(+0.37%) |
Dec 07, 2020 | 49.23 | 49.43 | 48.40 | 48.66 | 0 | -0.46(-0.94%) |
Dec 06, 2020 | 49.23 | 49.25 | 49.10 | 49.12 | 0 | +0.09(+0.18%) |
Dec 05, 2020 | 48.96 | 49.92 | 48.84 | 49.03 | 0 | -0.22(-0.45%) |
Dec 04, 2020 | 49.25 | 0 | +0.48(+0.98%) | |||
Dec 03, 2020 | 48.00 | 48.94 | 47.67 | 48.77 | 0 | +0.86(+1.80%) |
Dec 02, 2020 | 47.05 | 48.76 | 46.82 | 47.91 | 0 | +0.66(+1.40%) |
Dec 01, 2020 | 47.79 | 48.30 | 46.88 | 47.25 | 0 | -0.34(-0.71%) |
Nov 30, 2020 | 47.91 | 47.99 | 46.85 | 47.59 | 0 | +0.09(+0.19%) |
Nov 29, 2020 | 47.91 | 47.95 | 47.44 | 47.50 | 0 | -0.68(-1.41%) |
Nov 27, 2020 | 48.18 | 0 | +0.45(+0.94%) | |||
Nov 26, 2020 | 48.76 | 49.09 | 47.53 | 47.73 | 0 | -1.17(-2.39%) |
Nov 25, 2020 | 47.80 | 49.06 | 47.72 | 48.90 | 0 | +0.99(+2.07%) |
Nov 24, 2020 | 45.90 | 48.03 | 45.89 | 47.91 | 0 | +2.07(+4.52%) |
Nov 23, 2020 | 45.08 | 46.12 | 44.89 | 45.84 | 0 | +0.68(+1.51%) |
Nov 22, 2020 | 45.08 | 45.23 | 45.07 | 45.16 | 0 | -0.08(-0.18%) |
Nov 21, 2020 | 44.15 | 45.24 | 44.05 | 45.24 | 0 | +0.28(+0.62%) |
Nov 20, 2020 | 44.96 | 0 | +0.66(+1.49%) | |||
Nov 19, 2020 | 43.96 | 44.57 | 43.79 | 44.30 | 0 | +0.10(+0.23%) |
Nov 18, 2020 | 43.75 | 44.89 | 43.48 | 44.20 | 0 | +0.39(+0.89%) |
Nov 17, 2020 | 43.89 | 44.25 | 43.08 | 43.81 | 0 | -0.10(-0.23%) |
Nov 16, 2020 | 42.71 | 44.67 | 42.71 | 43.91 | 0 | +0.98(+2.28%) |
Nov 15, 2020 | 42.71 | 42.95 | 42.71 | 42.93 | 0 | +0.30(+0.70%) |
Nov 14, 2020 | 43.20 | 43.34 | 42.63 | 42.63 | 0 | -0.15(-0.35%) |
Nov 13, 2020 | 42.78 | 0 | -0.49(-1.13%) | |||
Nov 12, 2020 | 43.73 | 44.50 | 43.26 | 43.27 | 0 | -0.45(-1.03%) |
Nov 11, 2020 | 43.77 | 45.30 | 43.60 | 43.72 | 0 | -0.21(-0.48%) |
Nov 10, 2020 | 41.75 | 44.11 | 41.71 | 43.93 | 0 | +1.91(+4.55%) |
Nov 09, 2020 | 39.65 | 43.48 | 39.46 | 42.02 | 0 | +2.15(+5.39%) |
Nov 08, 2020 | 39.65 | 39.88 | 39.46 | 39.87 | 0 | +0.27(+0.68%) |
Nov 07, 2020 | 40.63 | 40.69 | 39.34 | 39.60 | 0 | +0.15(+0.38%) |
Nov 06, 2020 | 39.45 | 0 | -1.25(-3.07%) | |||
Nov 05, 2020 | 40.96 | 41.53 | 40.33 | 40.70 | 0 | -0.50(-1.21%) |
Nov 04, 2020 | 40.13 | 41.33 | 39.42 | 41.20 | 0 | +1.00(+2.49%) |
Nov 03, 2020 | 39.26 | 40.45 | 38.65 | 40.20 | 0 | +0.89(+2.26%) |
Nov 02, 2020 | 37.37 | 39.36 | 35.74 | 39.31 | 0 | +1.85(+4.94%) |
Oct 30, 2020 | 37.46 | 0 | -0.19(-0.50%) | |||
Oct 29, 2020 | 37.65 | 0 | -1.47(-3.76%) | |||
Oct 28, 2020 | 39.12 | 0 | -2.08(-5.05%) | |||
Oct 27, 2020 | 41.20 | 0 | +0.74(+1.83%) | |||
Oct 26, 2020 | 40.46 | 0 | -0.59(-1.44%) | |||
Oct 25, 2020 | 41.53 | 41.63 | 40.89 | 41.05 | 0 | -0.72(-1.72%) |
Oct 23, 2020 | 41.77 | 0 | -0.69(-1.63%) | |||
Oct 22, 2020 | 42.46 | 0 | +0.73(+1.75%) | |||
Oct 21, 2020 | 41.73 | 0 | -1.43(-3.31%) | |||
Oct 20, 2020 | 43.16 | 0 | +0.54(+1.27%) | |||
Oct 19, 2020 | 42.62 | 0 | -0.38(-0.88%) | |||
Oct 18, 2020 | 42.69 | 43.13 | 42.69 | 43.00 | 0 | +0.07(+0.16%) |
Oct 16, 2020 | 42.93 | 0 | -0.23(-0.53%) | |||
Oct 15, 2020 | 43.16 | 0 | -0.16(-0.37%) | |||
Oct 14, 2020 | 43.32 | 0 | +0.87(+2.05%) | |||
Oct 13, 2020 | 42.45 | 0 | +0.73(+1.75%) | |||
Oct 12, 2020 | 41.72 | 0 | -0.71(-1.67%) | |||
Oct 11, 2020 | 42.60 | 42.71 | 42.42 | 42.43 | 0 | -0.42(-0.98%) |
Oct 09, 2020 | 42.85 | 0 | -0.49(-1.13%) | |||
Oct 08, 2020 | 43.34 | 0 | +1.35(+3.22%) | |||
Oct 07, 2020 | 41.99 | 0 | -0.66(-1.55%) | |||
Oct 06, 2020 | 42.65 | 0 | +1.36(+3.29%) | |||
Oct 05, 2020 | 41.29 | 0 | +1.93(+4.90%) | |||
Oct 04, 2020 | 39.19 | 39.40 | 39.14 | 39.36 | 0 | +0.09(+0.23%) |
Oct 02, 2020 | 39.27 | 0 | -1.66(-4.06%) |