Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.02 | 52.02 | 52.02 | 877,501 | -0.87(-1.64%) | |
Dec 30, 2020 | 51.62 | 54.27 | 51.62 | 52.89 | 877,501 | +1.46(+2.84%) |
Dec 29, 2020 | 51.51 | 52.75 | 49.53 | 51.43 | 1,351,995 | -0.58(-1.12%) |
Dec 28, 2020 | 53.75 | 54.00 | 51.74 | 52.01 | 1,037,255 | -1.33(-2.49%) |
Dec 24, 2020 | 54.38 | 55.15 | 53.27 | 53.34 | 543,000 | -0.89(-1.64%) |
Dec 23, 2020 | 54.45 | 54.78 | 52.39 | 54.23 | 836,447 | -0.18(-0.33%) |
Dec 22, 2020 | 55.53 | 56.11 | 54.07 | 54.41 | 1,532,651 | -0.49(-0.89%) |
Dec 21, 2020 | 52.50 | 55.14 | 51.50 | 54.90 | 2,115,691 | +0.91(+1.69%) |
Dec 18, 2020 | 51.92 | 54.22 | 51.37 | 53.99 | 3,751,900 | +2.23(+4.31%) |
Dec 17, 2020 | 53.64 | 53.79 | 51.31 | 51.76 | 2,841,459 | -1.55(-2.91%) |
Dec 16, 2020 | 51.05 | 54.14 | 47.92 | 53.31 | 4,419,777 | +2.14(+4.18%) |
Dec 15, 2020 | 46.10 | 51.50 | 45.15 | 51.17 | 11,262,765 | +7.42(+16.96%) |
Dec 14, 2020 | 42.29 | 45.59 | 42.28 | 43.75 | 3,293,281 | +1.48(+3.50%) |
Dec 11, 2020 | 41.71 | 44.48 | 40.47 | 42.27 | 4,596,000 | +0.55(+1.32%) |
Dec 10, 2020 | 33.10 | 42.84 | 32.88 | 41.72 | 18,048,940 | +12.10(+40.85%) |
Dec 09, 2020 | 30.62 | 31.66 | 29.40 | 29.62 | 1,667,887 | -0.71(-2.34%) |
Dec 08, 2020 | 27.32 | 30.82 | 27.27 | 30.33 | 1,992,353 | +2.40(+8.59%) |
Dec 07, 2020 | 28.41 | 29.21 | 27.67 | 27.93 | 1,286,384 | -0.70(-2.44%) |
Dec 04, 2020 | 27.56 | 28.69 | 27.10 | 28.63 | 1,175,700 | +0.85(+3.06%) |
Dec 03, 2020 | 27.14 | 27.90 | 26.84 | 27.78 | 1,000,766 | +0.65(+2.40%) |
Dec 02, 2020 | 28.42 | 28.50 | 26.07 | 27.13 | 1,821,215 | -0.98(-3.49%) |
Dec 01, 2020 | 29.52 | 30.45 | 28.05 | 28.11 | 1,308,710 | -1.23(-4.19%) |
Nov 30, 2020 | 30.48 | 31.13 | 28.01 | 29.34 | 2,066,568 | -0.95(-3.14%) |
Nov 27, 2020 | 29.88 | 31.65 | 29.70 | 30.29 | 1,365,800 | +0.80(+2.71%) |
Nov 25, 2020 | 29.86 | 30.54 | 29.28 | 29.49 | 780,300 | -0.12(-0.41%) |
Nov 24, 2020 | 29.92 | 30.52 | 29.36 | 29.61 | 897,910 | -0.48(-1.60%) |
Nov 23, 2020 | 30.00 | 31.04 | 29.58 | 30.09 | 1,014,844 | +0.24(+0.80%) |
Nov 20, 2020 | 29.46 | 30.04 | 28.28 | 29.85 | 1,258,000 | +0.09(+0.30%) |
Nov 19, 2020 | 29.79 | 30.80 | 29.41 | 29.76 | 930,559 | -0.22(-0.73%) |
Nov 18, 2020 | 29.84 | 31.55 | 29.40 | 29.98 | 2,279,694 | +0.37(+1.25%) |
Nov 17, 2020 | 29.35 | 29.64 | 28.75 | 29.61 | 975,463 | +0.09(+0.30%) |
Nov 16, 2020 | 29.54 | 30.17 | 28.71 | 29.52 | 978,072 | +0.06(+0.20%) |
Nov 13, 2020 | 27.74 | 30.16 | 27.74 | 29.46 | 1,362,000 | +1.92(+6.97%) |
Nov 12, 2020 | 27.29 | 28.10 | 27.20 | 27.54 | 1,162,880 | +0.38(+1.40%) |
Nov 11, 2020 | 28.45 | 28.59 | 26.94 | 27.16 | 1,279,211 | -0.99(-3.52%) |
Nov 10, 2020 | 27.75 | 28.74 | 25.75 | 28.15 | 1,431,519 | -0.73(-2.53%) |
Nov 09, 2020 | 28.80 | 29.80 | 27.80 | 28.88 | 1,217,029 | +0.67(+2.38%) |
Nov 06, 2020 | 29.16 | 29.43 | 27.63 | 28.21 | 1,027,300 | -0.85(-2.92%) |
Nov 05, 2020 | 29.00 | 29.33 | 27.81 | 29.06 | 1,272,159 | +0.56(+1.96%) |
Nov 04, 2020 | 27.25 | 29.16 | 27.25 | 28.50 | 1,997,796 | +1.60(+5.95%) |
Nov 03, 2020 | 26.07 | 27.09 | 25.40 | 26.90 | 1,160,648 | +0.84(+3.22%) |
Nov 02, 2020 | 25.31 | 26.11 | 25.03 | 26.06 | 1,243,980 | +0.79(+3.13%) |
Oct 30, 2020 | 26.19 | 26.49 | 24.93 | 25.27 | 1,156,500 | -1.12(-4.24%) |
Oct 29, 2020 | 26.13 | 26.83 | 25.53 | 26.39 | 920,477 | +0.48(+1.85%) |
Oct 28, 2020 | 26.17 | 26.84 | 25.64 | 25.91 | 1,086,897 | -0.25(-0.96%) |
Oct 27, 2020 | 26.26 | 26.46 | 25.70 | 26.16 | 1,517,167 | +0.09(+0.35%) |
Oct 26, 2020 | 26.50 | 27.00 | 25.37 | 26.07 | 1,978,741 | -0.93(-3.44%) |
Oct 23, 2020 | 27.31 | 27.59 | 26.43 | 27.00 | 1,294,000 | -0.43(-1.57%) |
Oct 22, 2020 | 27.27 | 28.25 | 27.08 | 27.43 | 1,180,816 | +0.20(+0.73%) |
Oct 21, 2020 | 29.20 | 29.35 | 27.09 | 27.23 | 1,381,754 | -1.43(-4.99%) |
Oct 20, 2020 | 29.35 | 30.66 | 28.30 | 28.66 | 1,743,531 | -0.82(-2.78%) |
Oct 19, 2020 | 30.33 | 30.58 | 29.11 | 29.48 | 1,044,018 | -0.71(-2.35%) |
Oct 16, 2020 | 30.09 | 30.81 | 29.71 | 30.19 | 988,900 | +0.14(+0.47%) |
Oct 15, 2020 | 28.95 | 30.57 | 28.54 | 30.05 | 1,322,151 | +0.80(+2.74%) |
Oct 14, 2020 | 31.08 | 31.35 | 29.24 | 29.25 | 1,450,947 | -1.85(-5.95%) |
Oct 13, 2020 | 30.47 | 31.97 | 30.47 | 31.10 | 1,508,006 | +0.63(+2.07%) |
Oct 12, 2020 | 31.68 | 31.85 | 30.42 | 30.47 | 1,309,673 | -0.53(-1.71%) |
Oct 09, 2020 | 31.06 | 31.67 | 30.75 | 31.00 | 1,772,300 | +0.62(+2.04%) |
Oct 08, 2020 | 31.00 | 31.10 | 30.18 | 30.38 | 1,581,395 | -0.20(-0.65%) |
Oct 07, 2020 | 29.39 | 30.96 | 29.15 | 30.58 | 1,943,334 | +1.89(+6.59%) |
Oct 06, 2020 | 27.92 | 29.53 | 27.92 | 28.69 | 2,189,627 | +1.13(+4.10%) |
Oct 05, 2020 | 26.35 | 27.63 | 26.14 | 27.56 | 1,686,316 | +1.44(+5.51%) |
Oct 02, 2020 | 26.35 | 27.00 | 26.01 | 26.12 | 1,086,600 | -0.94(-3.47%) |