Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.47 | 47.47 | 47.47 | 565,260 | -0.04(-0.08%) | |
Dec 30, 2020 | 47.26 | 47.84 | 47.05 | 47.51 | 565,260 | +0.31(+0.66%) |
Dec 29, 2020 | 48.20 | 48.20 | 46.86 | 47.20 | 374,648 | -0.85(-1.76%) |
Dec 28, 2020 | 48.65 | 48.65 | 48.00 | 48.04 | 410,537 | -0.12(-0.25%) |
Dec 24, 2020 | 48.16 | 48.22 | 47.15 | 48.16 | 217,067 | +0.38(+0.79%) |
Dec 23, 2020 | 47.67 | 48.30 | 47.56 | 47.79 | 401,116 | +0.48(+1.01%) |
Dec 22, 2020 | 48.26 | 48.63 | 46.64 | 47.31 | 655,076 | -1.11(-2.29%) |
Dec 21, 2020 | 48.58 | 49.46 | 47.86 | 48.42 | 667,392 | -0.46(-0.94%) |
Dec 18, 2020 | 49.43 | 49.55 | 48.01 | 48.88 | 2,453,012 | +0.33(+0.68%) |
Dec 17, 2020 | 48.42 | 48.86 | 47.64 | 48.55 | 585,831 | +0.08(+0.17%) |
Dec 16, 2020 | 48.96 | 48.96 | 48.27 | 48.47 | 946,672 | -0.08(-0.16%) |
Dec 15, 2020 | 47.63 | 48.92 | 47.17 | 48.54 | 973,143 | +1.30(+2.75%) |
Dec 14, 2020 | 47.56 | 47.91 | 47.23 | 47.24 | 1,028,841 | +0.66(+1.43%) |
Dec 11, 2020 | 46.35 | 46.84 | 46.08 | 46.58 | 478,037 | -0.23(-0.50%) |
Dec 10, 2020 | 46.86 | 47.42 | 46.49 | 46.81 | 758,971 | -0.66(-1.39%) |
Dec 09, 2020 | 47.19 | 47.74 | 46.75 | 47.47 | 814,690 | +1.00(+2.15%) |
Dec 08, 2020 | 46.02 | 46.69 | 46.02 | 46.47 | 654,353 | -0.16(-0.34%) |
Dec 07, 2020 | 46.54 | 46.89 | 46.10 | 46.63 | 463,725 | -0.23(-0.50%) |
Dec 04, 2020 | 45.76 | 47.41 | 45.76 | 46.86 | 963,250 | +1.23(+2.69%) |
Dec 03, 2020 | 45.77 | 46.21 | 45.29 | 45.63 | 824,455 | -0.05(-0.11%) |
Dec 02, 2020 | 44.89 | 45.96 | 44.82 | 45.68 | 618,194 | +0.65(+1.45%) |
Dec 01, 2020 | 44.59 | 45.29 | 44.25 | 45.03 | 770,490 | +1.57(+3.61%) |
Nov 30, 2020 | 44.78 | 45.14 | 43.46 | 43.46 | 901,734 | -1.72(-3.80%) |
Nov 27, 2020 | 45.04 | 45.63 | 45.00 | 45.18 | 195,789 | -0.22(-0.48%) |
Nov 25, 2020 | 45.17 | 45.52 | 44.58 | 45.40 | 526,155 | -0.02(-0.04%) |
Nov 24, 2020 | 44.19 | 45.61 | 44.00 | 45.42 | 696,553 | +1.94(+4.46%) |
Nov 23, 2020 | 43.16 | 44.07 | 43.08 | 43.48 | 865,763 | +0.92(+2.16%) |
Nov 20, 2020 | 42.86 | 42.86 | 42.19 | 42.56 | 717,789 | -0.56(-1.31%) |
Nov 19, 2020 | 43.18 | 43.59 | 42.93 | 43.12 | 839,892 | -0.39(-0.91%) |
Nov 18, 2020 | 44.14 | 44.42 | 43.41 | 43.52 | 774,837 | -0.34(-0.78%) |
Nov 17, 2020 | 43.08 | 44.18 | 43.06 | 43.86 | 796,973 | +0.20(+0.46%) |
Nov 16, 2020 | 44.04 | 44.04 | 42.90 | 43.66 | 689,936 | +1.18(+2.77%) |
Nov 13, 2020 | 41.94 | 42.62 | 41.53 | 42.48 | 534,466 | +1.14(+2.75%) |
Nov 12, 2020 | 41.39 | 41.71 | 40.84 | 41.34 | 917,942 | -0.37(-0.89%) |
Nov 11, 2020 | 43.66 | 43.66 | 41.46 | 41.71 | 1,111,111 | -1.97(-4.51%) |
Nov 10, 2020 | 42.58 | 43.82 | 42.48 | 43.68 | 1,188,497 | +1.10(+2.59%) |
Nov 09, 2020 | 41.24 | 43.01 | 39.76 | 42.58 | 1,546,925 | +4.98(+13.24%) |
Nov 06, 2020 | 38.81 | 38.81 | 37.47 | 37.60 | 807,453 | -0.78(-2.04%) |
Nov 05, 2020 | 37.29 | 38.72 | 37.29 | 38.38 | 690,845 | +1.26(+3.40%) |
Nov 04, 2020 | 37.23 | 37.73 | 36.30 | 37.12 | 786,845 | -0.99(-2.59%) |
Nov 03, 2020 | 37.78 | 38.32 | 37.52 | 38.11 | 693,483 | +1.17(+3.17%) |
Nov 02, 2020 | 37.13 | 37.27 | 36.70 | 36.94 | 615,403 | +0.36(+0.99%) |
Oct 30, 2020 | 36.38 | 36.78 | 35.92 | 36.58 | 866,909 | +0.14(+0.39%) |
Oct 29, 2020 | 36.71 | 37.10 | 35.98 | 36.43 | 853,643 | -0.46(-1.24%) |
Oct 28, 2020 | 37.49 | 37.72 | 36.12 | 36.89 | 1,836,942 | -1.55(-4.04%) |
Oct 27, 2020 | 38.40 | 38.89 | 38.27 | 38.44 | 1,046,801 | -0.06(-0.16%) |
Oct 26, 2020 | 38.47 | 38.87 | 38.00 | 38.50 | 1,619,436 | -0.62(-1.58%) |
Oct 23, 2020 | 38.83 | 39.40 | 38.72 | 39.12 | 1,068,293 | +0.58(+1.49%) |
Oct 22, 2020 | 37.54 | 38.57 | 37.41 | 38.55 | 588,972 | +1.09(+2.91%) |
Oct 21, 2020 | 37.47 | 37.92 | 37.28 | 37.46 | 948,332 | -0.11(-0.30%) |
Oct 20, 2020 | 37.68 | 38.17 | 37.41 | 37.57 | 567,916 | +0.39(+1.06%) |
Oct 19, 2020 | 37.31 | 37.62 | 36.96 | 37.18 | 628,319 | +0.03(+0.07%) |
Oct 16, 2020 | 36.97 | 37.66 | 36.96 | 37.15 | 641,871 | +0.07(+0.19%) |
Oct 15, 2020 | 35.24 | 37.13 | 35.05 | 37.08 | 605,091 | +1.45(+4.06%) |
Oct 14, 2020 | 35.71 | 36.27 | 35.61 | 35.64 | 735,744 | +0.19(+0.53%) |
Oct 13, 2020 | 35.81 | 36.20 | 35.33 | 35.45 | 455,217 | -0.74(-2.04%) |
Oct 12, 2020 | 35.44 | 36.33 | 35.30 | 36.19 | 555,463 | +0.87(+2.46%) |
Oct 09, 2020 | 35.83 | 36.03 | 35.19 | 35.32 | 459,027 | -0.04(-0.12%) |
Oct 08, 2020 | 35.11 | 35.56 | 34.89 | 35.36 | 480,295 | +0.73(+2.11%) |
Oct 07, 2020 | 34.22 | 34.87 | 34.17 | 34.63 | 520,192 | +0.82(+2.42%) |
Oct 06, 2020 | 34.66 | 35.02 | 33.76 | 33.81 | 670,498 | -0.30(-0.88%) |
Oct 05, 2020 | 33.74 | 34.33 | 33.74 | 34.11 | 516,883 | +0.74(+2.23%) |
Oct 02, 2020 | 31.49 | 33.63 | 31.41 | 33.37 | 621,413 | +1.18(+3.67%) |