Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.20 | 43.20 | 43.20 | 71,190 | -1.20(-2.70%) | |
Dec 30, 2020 | 45.60 | 47.50 | 43.90 | 44.40 | 71,190 | -0.10(-0.22%) |
Dec 29, 2020 | 48.30 | 48.80 | 44.30 | 44.50 | 65,411 | -3.30(-6.90%) |
Dec 28, 2020 | 47.50 | 51.00 | 46.70 | 47.80 | 90,650 | +0.40(+0.84%) |
Dec 24, 2020 | 46.50 | 48.50 | 45.20 | 47.40 | 50,110 | +1.60(+3.49%) |
Dec 23, 2020 | 45.70 | 46.90 | 45.00 | 45.80 | 56,594 | +0.60(+1.33%) |
Dec 22, 2020 | 47.00 | 48.00 | 44.90 | 45.20 | 77,399 | -1.50(-3.21%) |
Dec 21, 2020 | 50.50 | 52.40 | 46.30 | 46.70 | 140,947 | -2.60(-5.27%) |
Dec 18, 2020 | 44.60 | 54.80 | 44.35 | 49.30 | 360,960 | +5.60(+12.81%) |
Dec 17, 2020 | 45.70 | 47.40 | 43.10 | 43.70 | 205,934 | -1.60(-3.53%) |
Dec 16, 2020 | 45.30 | 46.60 | 44.40 | 45.30 | 59,582 | +0.40(+0.89%) |
Dec 15, 2020 | 45.30 | 45.95 | 43.95 | 44.90 | 54,358 | -0.60(-1.32%) |
Dec 14, 2020 | 44.60 | 46.90 | 44.50 | 45.50 | 92,564 | +1.00(+2.25%) |
Dec 11, 2020 | 43.30 | 45.20 | 41.60 | 44.50 | 82,600 | +1.60(+3.73%) |
Dec 10, 2020 | 42.00 | 44.10 | 41.40 | 42.90 | 58,758 | +0.80(+1.90%) |
Dec 09, 2020 | 45.10 | 45.70 | 42.00 | 42.10 | 72,045 | -3.00(-6.65%) |
Dec 08, 2020 | 47.90 | 48.30 | 44.70 | 45.10 | 66,403 | -1.20(-2.59%) |
Dec 07, 2020 | 46.60 | 49.40 | 45.10 | 46.30 | 79,764 | +0.60(+1.31%) |
Dec 04, 2020 | 46.80 | 47.50 | 45.50 | 45.70 | 34,880 | -1.00(-2.14%) |
Dec 03, 2020 | 47.00 | 47.80 | 45.20 | 46.70 | 71,749 | -0.70(-1.48%) |
Dec 02, 2020 | 47.70 | 49.50 | 47.20 | 47.40 | 51,195 | -1.10(-2.27%) |
Dec 01, 2020 | 51.10 | 52.30 | 48.00 | 48.50 | 67,682 | -2.20(-4.34%) |
Nov 30, 2020 | 50.10 | 52.00 | 49.01 | 50.70 | 73,879 | +1.80(+3.68%) |
Nov 27, 2020 | 48.30 | 49.50 | 46.80 | 48.90 | 57,780 | +1.00(+2.09%) |
Nov 25, 2020 | 46.10 | 48.75 | 45.52 | 47.90 | 55,530 | +2.40(+5.27%) |
Nov 24, 2020 | 45.00 | 47.40 | 44.00 | 45.50 | 61,616 | +1.10(+2.48%) |
Nov 23, 2020 | 45.70 | 45.80 | 44.00 | 44.40 | 50,542 | -0.70(-1.55%) |
Nov 20, 2020 | 46.60 | 47.40 | 44.70 | 45.10 | 69,920 | -1.10(-2.38%) |
Nov 19, 2020 | 44.10 | 46.80 | 42.50 | 46.20 | 92,556 | +3.00(+6.94%) |
Nov 18, 2020 | 47.30 | 47.90 | 43.10 | 43.20 | 96,516 | -3.40(-7.30%) |
Nov 17, 2020 | 46.35 | 47.10 | 44.65 | 46.60 | 72,330 | +1.50(+3.33%) |
Nov 16, 2020 | 47.00 | 48.40 | 44.10 | 45.10 | 53,752 | -1.90(-4.04%) |
Nov 13, 2020 | 45.30 | 47.50 | 44.20 | 47.00 | 61,170 | +1.70(+3.75%) |
Nov 12, 2020 | 44.60 | 48.55 | 44.00 | 45.30 | 54,822 | +1.00(+2.26%) |
Nov 11, 2020 | 45.00 | 46.20 | 43.80 | 44.30 | 57,574 | -0.50(-1.12%) |
Nov 10, 2020 | 50.00 | 50.20 | 44.50 | 44.80 | 57,737 | -4.60(-9.31%) |
Nov 09, 2020 | 49.60 | 50.70 | 48.20 | 49.40 | 67,405 | +2.50(+5.33%) |
Nov 06, 2020 | 45.40 | 47.20 | 44.00 | 46.90 | 51,780 | +0.90(+1.96%) |
Nov 05, 2020 | 48.50 | 48.65 | 45.70 | 46.00 | 41,732 | -0.40(-0.86%) |
Nov 04, 2020 | 43.50 | 47.70 | 43.40 | 46.40 | 54,483 | +2.90(+6.67%) |
Nov 03, 2020 | 41.00 | 44.00 | 41.00 | 43.50 | 56,011 | +3.70(+9.30%) |
Nov 02, 2020 | 37.60 | 41.80 | 37.60 | 39.80 | 81,541 | -0.60(-1.49%) |
Oct 30, 2020 | 43.00 | 43.10 | 40.30 | 40.40 | 75,660 | -2.10(-4.94%) |
Oct 29, 2020 | 41.90 | 43.30 | 40.60 | 42.50 | 41,125 | +0.40(+0.95%) |
Oct 28, 2020 | 42.50 | 42.70 | 40.68 | 42.10 | 33,901 | -0.80(-1.86%) |
Oct 27, 2020 | 44.00 | 44.50 | 42.30 | 42.90 | 33,366 | -0.70(-1.61%) |
Oct 26, 2020 | 44.80 | 46.30 | 43.40 | 43.60 | 30,594 | -1.60(-3.54%) |
Oct 23, 2020 | 45.70 | 47.80 | 43.60 | 45.20 | 56,540 | -2.50(-5.24%) |
Oct 22, 2020 | 42.50 | 49.40 | 42.40 | 47.70 | 71,199 | +5.40(+12.77%) |
Oct 21, 2020 | 44.50 | 44.60 | 42.30 | 42.30 | 31,503 | -2.20(-4.94%) |
Oct 20, 2020 | 46.30 | 46.50 | 43.20 | 44.50 | 51,838 | -1.80(-3.89%) |
Oct 19, 2020 | 47.30 | 47.40 | 44.20 | 46.30 | 70,323 | +1.10(+2.43%) |
Oct 16, 2020 | 44.10 | 49.70 | 44.00 | 45.20 | 167,280 | +3.20(+7.62%) |
Oct 15, 2020 | 42.30 | 43.30 | 41.10 | 42.00 | 52,597 | -0.70(-1.64%) |
Oct 14, 2020 | 44.60 | 44.70 | 42.50 | 42.70 | 29,707 | -1.40(-3.17%) |
Oct 13, 2020 | 43.30 | 44.80 | 42.70 | 44.10 | 33,946 | +0.50(+1.15%) |
Oct 12, 2020 | 43.40 | 44.60 | 42.10 | 43.60 | 49,339 | -0.10(-0.23%) |
Oct 09, 2020 | 43.30 | 44.50 | 42.60 | 43.70 | 46,720 | +0.60(+1.39%) |
Oct 08, 2020 | 47.80 | 47.80 | 42.10 | 43.10 | 105,774 | -2.70(-5.90%) |
Oct 07, 2020 | 40.10 | 46.10 | 40.00 | 45.80 | 120,371 | +6.30(+15.95%) |
Oct 06, 2020 | 40.80 | 41.40 | 39.40 | 39.50 | 48,747 | -1.00(-2.47%) |
Oct 05, 2020 | 39.00 | 41.80 | 38.90 | 40.50 | 75,079 | +1.90(+4.92%) |
Oct 02, 2020 | 39.00 | 40.00 | 38.30 | 38.60 | 62,240 | -1.40(-3.50%) |