Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.41 | 48.41 | 48.41 | 31,846 | +0.30(+0.63%) | |
Dec 30, 2020 | 48.18 | 48.25 | 48.07 | 48.11 | 31,846 | +0.09(+0.18%) |
Dec 29, 2020 | 48.32 | 48.41 | 47.97 | 48.02 | 19,286 | -0.14(-0.30%) |
Dec 28, 2020 | 48.23 | 48.30 | 48.12 | 48.16 | 35,569 | +0.20(+0.41%) |
Dec 24, 2020 | 47.96 | 47.97 | 47.74 | 47.97 | 25,350 | +0.21(+0.44%) |
Dec 23, 2020 | 47.92 | 48.02 | 47.75 | 47.75 | 213,658 | +0.09(+0.20%) |
Dec 22, 2020 | 47.93 | 47.93 | 47.64 | 47.66 | 43,003 | -0.14(-0.29%) |
Dec 21, 2020 | 47.61 | 47.91 | 47.20 | 47.80 | 210,113 | -0.28(-0.59%) |
Dec 18, 2020 | 48.44 | 48.44 | 47.86 | 48.08 | 54,379 | -0.19(-0.39%) |
Dec 17, 2020 | 48.35 | 48.35 | 48.13 | 48.27 | 99,450 | +0.20(+0.41%) |
Dec 16, 2020 | 47.96 | 48.18 | 47.96 | 48.07 | 34,948 | +0.02(+0.05%) |
Dec 15, 2020 | 47.81 | 48.11 | 47.64 | 48.05 | 49,380 | +0.62(+1.32%) |
Dec 14, 2020 | 48.27 | 48.27 | 47.43 | 47.43 | 19,841 | -0.39(-0.81%) |
Dec 11, 2020 | 47.74 | 47.87 | 47.53 | 47.82 | 33,715 | -0.19(-0.40%) |
Dec 10, 2020 | 47.80 | 48.04 | 47.80 | 48.01 | 32,873 | -0.07(-0.16%) |
Dec 09, 2020 | 48.27 | 48.36 | 47.90 | 48.08 | 110,581 | -0.09(-0.18%) |
Dec 08, 2020 | 47.66 | 48.21 | 47.66 | 48.17 | 161,901 | +0.28(+0.59%) |
Dec 07, 2020 | 48.04 | 48.04 | 47.80 | 47.89 | 81,201 | -0.19(-0.39%) |
Dec 04, 2020 | 47.82 | 48.07 | 47.82 | 48.07 | 21,969 | +0.57(+1.21%) |
Dec 03, 2020 | 47.38 | 47.72 | 47.38 | 47.50 | 26,308 | +0.05(+0.11%) |
Dec 02, 2020 | 47.15 | 47.48 | 47.15 | 47.45 | 27,500 | +0.15(+0.31%) |
Dec 01, 2020 | 47.31 | 47.52 | 47.21 | 47.30 | 53,717 | +0.52(+1.11%) |
Nov 30, 2020 | 47.20 | 47.20 | 46.70 | 46.78 | 52,245 | -0.38(-0.82%) |
Nov 27, 2020 | 47.42 | 47.42 | 47.15 | 47.17 | 12,615 | -0.03(-0.07%) |
Nov 25, 2020 | 47.45 | 47.45 | 47.10 | 47.20 | 254,059 | -0.27(-0.57%) |
Nov 24, 2020 | 46.98 | 47.47 | 46.98 | 47.47 | 30,661 | +0.92(+1.98%) |
Nov 23, 2020 | 46.41 | 46.64 | 46.31 | 46.55 | 35,768 | +0.46(+0.99%) |
Nov 20, 2020 | 46.17 | 46.29 | 46.08 | 46.10 | 15,907 | -0.21(-0.45%) |
Nov 19, 2020 | 46.00 | 46.34 | 45.92 | 46.30 | 19,611 | +0.13(+0.27%) |
Nov 18, 2020 | 46.80 | 46.95 | 46.18 | 46.18 | 45,865 | -0.57(-1.23%) |
Nov 17, 2020 | 46.64 | 46.91 | 46.52 | 46.75 | 33,137 | -0.20(-0.42%) |
Nov 16, 2020 | 46.90 | 46.95 | 46.62 | 46.95 | 38,831 | +0.72(+1.55%) |
Nov 13, 2020 | 45.64 | 46.31 | 45.64 | 46.23 | 31,814 | +0.80(+1.76%) |
Nov 12, 2020 | 45.88 | 45.93 | 45.23 | 45.43 | 205,407 | -0.60(-1.31%) |
Nov 11, 2020 | 46.21 | 46.21 | 45.85 | 46.03 | 29,066 | +0.06(+0.13%) |
Nov 10, 2020 | 45.53 | 46.04 | 45.47 | 45.97 | 36,359 | +0.56(+1.22%) |
Nov 09, 2020 | 46.18 | 46.58 | 45.42 | 45.42 | 64,596 | +1.26(+2.85%) |
Nov 06, 2020 | 44.23 | 44.34 | 44.15 | 44.16 | 17,432 | -0.07(-0.15%) |
Nov 05, 2020 | 43.95 | 44.54 | 43.95 | 44.23 | 28,020 | +0.69(+1.58%) |
Nov 04, 2020 | 43.47 | 44.20 | 43.32 | 43.54 | 31,276 | +0.18(+0.42%) |
Nov 03, 2020 | 43.18 | 43.60 | 43.17 | 43.36 | 41,676 | +0.78(+1.82%) |
Nov 02, 2020 | 42.26 | 42.63 | 42.22 | 42.58 | 38,048 | +0.68(+1.62%) |
Oct 30, 2020 | 41.79 | 42.02 | 41.39 | 41.90 | 119,630 | -0.13(-0.31%) |
Oct 29, 2020 | 41.59 | 42.40 | 41.47 | 42.03 | 326,150 | +0.42(+1.00%) |
Oct 28, 2020 | 42.21 | 42.41 | 41.61 | 41.61 | 44,045 | -1.34(-3.12%) |
Oct 27, 2020 | 43.45 | 43.45 | 42.95 | 42.95 | 88,829 | -0.51(-1.17%) |
Oct 26, 2020 | 43.81 | 43.81 | 43.03 | 43.46 | 37,173 | -0.73(-1.66%) |
Oct 23, 2020 | 44.30 | 44.32 | 43.99 | 44.20 | 57,472 | +0.05(+0.12%) |
Oct 22, 2020 | 43.83 | 44.18 | 43.72 | 44.15 | 35,626 | +0.37(+0.85%) |
Oct 21, 2020 | 43.87 | 43.97 | 43.74 | 43.77 | 36,758 | -0.23(-0.52%) |
Oct 20, 2020 | 44.02 | 44.34 | 43.92 | 44.00 | 29,197 | +0.17(+0.39%) |
Oct 19, 2020 | 44.67 | 44.67 | 43.83 | 43.83 | 26,642 | -0.70(-1.57%) |
Oct 16, 2020 | 44.59 | 44.73 | 44.47 | 44.53 | 23,601 | +0.06(+0.13%) |
Oct 15, 2020 | 43.92 | 44.51 | 43.87 | 44.47 | 33,887 | +0.04(+0.08%) |
Oct 14, 2020 | 44.78 | 44.78 | 44.38 | 44.43 | 22,742 | -0.19(-0.43%) |
Oct 13, 2020 | 45.00 | 45.00 | 44.55 | 44.63 | 50,613 | -0.43(-0.94%) |
Oct 12, 2020 | 44.69 | 45.13 | 44.69 | 45.05 | 182,049 | +0.49(+1.09%) |
Oct 09, 2020 | 44.67 | 44.72 | 44.50 | 44.57 | 34,090 | +0.16(+0.36%) |
Oct 08, 2020 | 44.15 | 44.40 | 44.15 | 44.40 | 20,788 | +0.52(+1.18%) |
Oct 07, 2020 | 43.59 | 44.02 | 43.59 | 43.88 | 34,280 | +0.58(+1.34%) |
Oct 06, 2020 | 43.77 | 44.10 | 43.20 | 43.30 | 42,971 | -0.38(-0.87%) |
Oct 05, 2020 | 43.24 | 43.68 | 43.24 | 43.68 | 22,571 | +0.73(+1.69%) |
Oct 02, 2020 | 42.36 | 43.17 | 42.24 | 42.96 | 24,475 | -0.07(-0.16%) |