Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.13 | 48.13 | 48.13 | 315,158 | -0.33(-0.68%) | |
Dec 30, 2020 | 46.90 | 48.98 | 46.90 | 48.46 | 315,158 | +1.57(+3.36%) |
Dec 29, 2020 | 47.36 | 47.73 | 46.58 | 46.88 | 274,114 | -0.55(-1.17%) |
Dec 28, 2020 | 48.09 | 48.52 | 47.20 | 47.44 | 292,880 | -0.21(-0.43%) |
Dec 24, 2020 | 47.13 | 47.92 | 46.55 | 47.64 | 189,011 | +0.92(+1.97%) |
Dec 23, 2020 | 46.67 | 47.12 | 46.13 | 46.73 | 203,893 | +0.61(+1.32%) |
Dec 22, 2020 | 47.11 | 47.32 | 45.59 | 46.12 | 308,546 | -2.01(-4.17%) |
Dec 21, 2020 | 45.50 | 48.32 | 45.50 | 48.12 | 358,119 | +2.08(+4.52%) |
Dec 18, 2020 | 47.48 | 47.65 | 45.92 | 46.04 | 1,257,371 | -1.38(-2.91%) |
Dec 17, 2020 | 46.57 | 48.44 | 44.47 | 47.42 | 733,666 | -1.83(-3.71%) |
Dec 16, 2020 | 51.06 | 51.15 | 48.81 | 49.25 | 376,104 | -1.31(-2.60%) |
Dec 15, 2020 | 48.32 | 50.78 | 48.32 | 50.56 | 306,658 | +2.48(+5.17%) |
Dec 14, 2020 | 48.81 | 49.02 | 47.79 | 48.08 | 327,230 | +0.13(+0.27%) |
Dec 11, 2020 | 49.12 | 50.15 | 47.30 | 47.94 | 187,469 | -1.88(-3.78%) |
Dec 10, 2020 | 48.86 | 50.11 | 48.74 | 49.83 | 209,497 | +0.35(+0.72%) |
Dec 09, 2020 | 50.58 | 51.04 | 49.24 | 49.47 | 227,411 | -0.58(-1.16%) |
Dec 08, 2020 | 49.12 | 50.16 | 48.81 | 50.05 | 268,159 | +0.50(+1.02%) |
Dec 07, 2020 | 49.51 | 50.07 | 49.20 | 49.55 | 188,114 | -0.18(-0.36%) |
Dec 04, 2020 | 49.02 | 50.00 | 48.70 | 49.73 | 181,360 | +1.11(+2.28%) |
Dec 03, 2020 | 49.54 | 49.76 | 48.28 | 48.62 | 164,962 | -0.56(-1.14%) |
Dec 02, 2020 | 49.68 | 50.11 | 48.99 | 49.18 | 200,181 | -0.60(-1.20%) |
Dec 01, 2020 | 49.54 | 50.66 | 49.38 | 49.77 | 250,892 | +1.52(+3.15%) |
Nov 30, 2020 | 49.56 | 49.69 | 47.64 | 48.25 | 335,883 | -1.82(-3.63%) |
Nov 27, 2020 | 49.33 | 50.18 | 49.14 | 50.07 | 64,204 | +0.56(+1.13%) |
Nov 25, 2020 | 50.97 | 50.97 | 49.33 | 49.51 | 184,039 | -1.72(-3.35%) |
Nov 24, 2020 | 49.14 | 51.43 | 48.68 | 51.23 | 368,023 | +2.21(+4.51%) |
Nov 23, 2020 | 48.58 | 49.79 | 48.47 | 49.02 | 256,902 | +1.03(+2.14%) |
Nov 20, 2020 | 47.91 | 48.38 | 47.22 | 47.99 | 242,456 | -0.21(-0.43%) |
Nov 19, 2020 | 48.14 | 48.84 | 47.14 | 48.20 | 152,728 | -0.12(-0.25%) |
Nov 18, 2020 | 50.48 | 50.97 | 48.30 | 48.32 | 222,215 | -1.85(-3.68%) |
Nov 17, 2020 | 50.44 | 50.67 | 49.87 | 50.16 | 253,917 | -1.09(-2.13%) |
Nov 16, 2020 | 49.81 | 51.39 | 49.31 | 51.26 | 226,306 | +2.23(+4.55%) |
Nov 13, 2020 | 47.87 | 49.23 | 47.79 | 49.03 | 192,186 | +1.74(+3.69%) |
Nov 12, 2020 | 47.90 | 48.37 | 46.77 | 47.28 | 202,141 | -1.31(-2.69%) |
Nov 11, 2020 | 49.17 | 49.17 | 47.54 | 48.59 | 174,664 | -0.45(-0.91%) |
Nov 10, 2020 | 48.24 | 49.46 | 47.80 | 49.04 | 324,582 | +1.35(+2.84%) |
Nov 09, 2020 | 50.34 | 52.65 | 47.62 | 47.68 | 309,934 | +1.11(+2.38%) |
Nov 06, 2020 | 47.55 | 47.80 | 46.52 | 46.57 | 156,707 | -0.56(-1.19%) |
Nov 05, 2020 | 45.00 | 47.56 | 45.00 | 47.13 | 262,743 | +2.67(+6.00%) |
Nov 04, 2020 | 46.88 | 46.96 | 44.08 | 44.46 | 253,118 | -3.57(-7.44%) |
Nov 03, 2020 | 48.05 | 48.36 | 47.24 | 48.04 | 263,569 | +1.08(+2.30%) |
Nov 02, 2020 | 46.52 | 46.96 | 45.61 | 46.96 | 269,802 | +1.04(+2.28%) |
Oct 30, 2020 | 45.73 | 46.65 | 45.43 | 45.91 | 242,242 | -0.21(-0.47%) |
Oct 29, 2020 | 43.95 | 46.48 | 43.69 | 46.13 | 377,451 | +1.91(+4.33%) |
Oct 28, 2020 | 44.41 | 45.33 | 43.98 | 44.21 | 247,091 | -1.69(-3.68%) |
Oct 27, 2020 | 45.75 | 46.49 | 45.61 | 45.90 | 214,275 | +0.13(+0.29%) |
Oct 26, 2020 | 46.74 | 46.89 | 45.52 | 45.77 | 226,216 | -1.60(-3.39%) |
Oct 23, 2020 | 47.64 | 48.23 | 46.89 | 47.38 | 290,154 | -0.02(-0.04%) |
Oct 22, 2020 | 46.54 | 47.54 | 46.51 | 47.39 | 281,597 | +0.89(+1.91%) |
Oct 21, 2020 | 46.48 | 47.47 | 46.40 | 46.51 | 208,160 | -0.02(-0.04%) |
Oct 20, 2020 | 46.77 | 47.64 | 46.29 | 46.53 | 291,937 | +0.33(+0.71%) |
Oct 19, 2020 | 46.54 | 47.75 | 46.01 | 46.20 | 279,261 | -0.18(-0.38%) |
Oct 16, 2020 | 45.67 | 46.70 | 45.49 | 46.38 | 309,770 | +0.63(+1.39%) |
Oct 15, 2020 | 43.60 | 45.79 | 42.70 | 45.74 | 292,421 | +1.46(+3.29%) |
Oct 14, 2020 | 44.00 | 45.08 | 44.00 | 44.29 | 263,643 | +0.25(+0.57%) |
Oct 13, 2020 | 44.05 | 44.75 | 43.85 | 44.04 | 281,488 | -0.68(-1.52%) |
Oct 12, 2020 | 44.71 | 45.21 | 44.46 | 44.72 | 314,101 | +0.09(+0.21%) |
Oct 09, 2020 | 45.04 | 45.25 | 44.24 | 44.62 | 288,761 | -0.03(-0.06%) |
Oct 08, 2020 | 44.01 | 44.71 | 43.43 | 44.65 | 260,205 | +1.30(+2.99%) |
Oct 07, 2020 | 42.65 | 44.02 | 42.54 | 43.35 | 361,904 | +1.56(+3.73%) |
Oct 06, 2020 | 42.09 | 43.44 | 41.69 | 41.80 | 576,050 | -0.32(-0.75%) |
Oct 05, 2020 | 41.09 | 42.28 | 41.09 | 42.11 | 408,969 | +1.33(+3.27%) |
Oct 02, 2020 | 38.94 | 41.30 | 38.76 | 40.78 | 356,932 | +1.05(+2.63%) |