Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2020 | 51.98 | 51.98 | 51.98 | 0 | +0.42(+0.81%) | |
Dec 23, 2020 | 51.58 | 51.95 | 51.56 | 51.56 | 11,502 | -0.11(-0.21%) |
Dec 22, 2020 | 51.98 | 51.98 | 51.60 | 51.67 | 5,903 | -0.31(-0.60%) |
Dec 21, 2020 | 50.95 | 51.98 | 50.95 | 51.98 | 15,301 | +2.09(+4.19%) |
Dec 18, 2020 | 51.90 | 51.90 | 49.89 | 49.89 | 105,900 | -1.96(-3.78%) |
Dec 17, 2020 | 51.72 | 51.85 | 51.60 | 51.85 | 31,171 | +0.20(+0.39%) |
Dec 16, 2020 | 51.30 | 51.73 | 51.30 | 51.65 | 13,401 | -0.02(-0.04%) |
Dec 15, 2020 | 51.56 | 51.73 | 51.35 | 51.67 | 17,866 | +0.10(+0.19%) |
Dec 14, 2020 | 51.80 | 51.87 | 51.25 | 51.57 | 15,515 | -0.20(-0.39%) |
Dec 11, 2020 | 51.56 | 51.83 | 51.56 | 51.77 | 5,400 | +0.09(+0.17%) |
Dec 10, 2020 | 51.69 | 51.69 | 51.62 | 51.68 | 5,091 | -0.03(-0.06%) |
Dec 09, 2020 | 51.85 | 51.90 | 51.64 | 51.71 | 8,897 | +0.15(+0.29%) |
Dec 08, 2020 | 51.56 | 51.82 | 51.51 | 51.56 | 6,358 | -0.15(-0.30%) |
Dec 07, 2020 | 51.59 | 51.90 | 51.50 | 51.71 | 10,345 | -0.12(-0.22%) |
Dec 04, 2020 | 51.98 | 51.98 | 51.66 | 51.83 | 3,500 | -0.06(-0.12%) |
Dec 03, 2020 | 51.88 | 51.97 | 51.63 | 51.89 | 9,317 | +0.59(+1.15%) |
Dec 02, 2020 | 51.77 | 51.77 | 51.30 | 51.30 | 6,975 | -0.36(-0.70%) |
Dec 01, 2020 | 51.67 | 51.92 | 51.43 | 51.66 | 11,268 | +0.03(+0.06%) |
Nov 30, 2020 | 51.80 | 51.82 | 51.35 | 51.63 | 4,884 | -0.26(-0.50%) |
Nov 27, 2020 | 51.71 | 51.89 | 51.71 | 51.89 | 5,000 | +0.32(+0.62%) |
Nov 25, 2020 | 50.88 | 51.85 | 50.88 | 51.57 | 10,900 | +0.00(+0.00%) |
Nov 24, 2020 | 51.22 | 51.60 | 51.22 | 51.57 | 4,966 | -0.05(-0.10%) |
Nov 23, 2020 | 51.45 | 51.84 | 51.30 | 51.62 | 3,186 | -0.33(-0.64%) |
Nov 20, 2020 | 51.42 | 51.95 | 51.36 | 51.95 | 12,200 | +0.44(+0.85%) |
Nov 19, 2020 | 51.79 | 51.80 | 51.51 | 51.51 | 3,185 | -0.15(-0.29%) |
Nov 18, 2020 | 51.40 | 51.97 | 51.40 | 51.66 | 12,746 | +0.18(+0.35%) |
Nov 17, 2020 | 51.54 | 51.98 | 51.48 | 51.48 | 6,568 | +0.13(+0.25%) |
Nov 16, 2020 | 51.56 | 51.70 | 51.28 | 51.35 | 8,711 | -0.13(-0.25%) |
Nov 13, 2020 | 51.02 | 51.48 | 51.02 | 51.48 | 3,600 | +0.45(+0.89%) |
Nov 12, 2020 | 51.08 | 51.16 | 50.98 | 51.02 | 4,565 | +0.20(+0.38%) |
Nov 11, 2020 | 50.74 | 51.44 | 50.74 | 50.83 | 3,563 | -0.18(-0.35%) |
Nov 10, 2020 | 51.12 | 51.15 | 51.00 | 51.01 | 4,119 | -0.30(-0.58%) |
Nov 09, 2020 | 52.15 | 52.15 | 51.31 | 51.31 | 3,023 | -0.84(-1.61%) |
Nov 06, 2020 | 51.96 | 52.39 | 51.96 | 52.15 | 7,200 | +0.28(+0.54%) |
Nov 05, 2020 | 52.00 | 52.06 | 51.75 | 51.87 | 5,771 | +0.29(+0.56%) |
Nov 04, 2020 | 51.65 | 51.70 | 51.24 | 51.58 | 4,261 | +0.01(+0.02%) |
Nov 03, 2020 | 51.24 | 51.73 | 51.24 | 51.57 | 4,022 | +0.32(+0.62%) |
Nov 02, 2020 | 51.74 | 51.74 | 51.25 | 51.25 | 3,073 | -0.23(-0.45%) |
Oct 30, 2020 | 51.28 | 51.70 | 51.28 | 51.48 | 6,300 | +0.20(+0.39%) |
Oct 29, 2020 | 51.22 | 51.46 | 51.22 | 51.28 | 1,897 | -0.28(-0.54%) |
Oct 28, 2020 | 50.59 | 51.81 | 50.59 | 51.56 | 5,380 | +0.23(+0.45%) |
Oct 27, 2020 | 50.99 | 51.37 | 50.99 | 51.33 | 3,289 | +0.31(+0.61%) |
Oct 26, 2020 | 51.11 | 51.48 | 51.02 | 51.02 | 2,552 | -0.33(-0.64%) |
Oct 23, 2020 | 51.38 | 51.48 | 51.10 | 51.35 | 7,600 | -0.04(-0.08%) |
Oct 22, 2020 | 51.22 | 51.49 | 51.22 | 51.39 | 3,111 | +0.20(+0.39%) |
Oct 21, 2020 | 51.08 | 51.68 | 51.08 | 51.19 | 4,103 | +0.25(+0.49%) |
Oct 20, 2020 | 51.10 | 51.10 | 50.93 | 50.94 | 8,371 | +0.14(+0.28%) |
Oct 19, 2020 | 50.99 | 51.28 | 50.80 | 50.80 | 2,764 | -0.15(-0.29%) |
Oct 16, 2020 | 51.43 | 51.85 | 50.95 | 50.95 | 4,400 | -0.34(-0.66%) |
Oct 15, 2020 | 50.95 | 51.29 | 50.95 | 51.29 | 4,438 | -0.14(-0.27%) |
Oct 14, 2020 | 51.08 | 51.45 | 51.08 | 51.43 | 3,139 | +0.17(+0.33%) |
Oct 13, 2020 | 51.25 | 51.45 | 50.96 | 51.26 | 3,588 | +0.03(+0.06%) |
Oct 12, 2020 | 51.08 | 51.25 | 51.02 | 51.23 | 3,239 | +0.06(+0.12%) |
Oct 09, 2020 | 51.05 | 51.17 | 50.87 | 51.17 | 2,100 | +0.16(+0.31%) |
Oct 08, 2020 | 51.42 | 51.42 | 50.80 | 51.01 | 11,524 | -0.02(-0.04%) |
Oct 07, 2020 | 51.25 | 51.25 | 50.71 | 51.03 | 5,481 | -0.11(-0.22%) |
Oct 06, 2020 | 50.74 | 51.20 | 50.74 | 51.14 | 7,166 | +0.50(+0.99%) |
Oct 05, 2020 | 51.09 | 51.09 | 50.64 | 50.64 | 6,627 | -0.39(-0.76%) |
Oct 02, 2020 | 50.63 | 51.05 | 50.63 | 51.03 | 9,700 | +0.28(+0.55%) |
Oct 01, 2020 | 50.83 | 50.89 | 50.59 | 50.75 | 5,422 | -0.05(-0.10%) |
Sep 30, 2020 | 50.83 | 50.91 | 50.58 | 50.80 | 4,742 | -0.11(-0.22%) |
Sep 29, 2020 | 50.78 | 50.91 | 50.54 | 50.91 | 3,083 | +0.16(+0.32%) |
Sep 28, 2020 | 50.40 | 51.08 | 50.40 | 50.75 | 12,902 | +0.69(+1.38%) |
Sep 25, 2020 | 50.64 | 50.68 | 50.06 | 50.06 | 14,000 | -0.58(-1.15%) |
Sep 24, 2020 | 50.94 | 51.06 | 50.64 | 50.64 | 5,962 | -0.27(-0.53%) |
Sep 23, 2020 | 50.93 | 51.20 | 50.84 | 50.91 | 5,134 | -0.18(-0.35%) |
Sep 22, 2020 | 51.30 | 51.32 | 50.99 | 51.09 | 4,398 | -0.05(-0.10%) |
Sep 21, 2020 | 51.21 | 51.22 | 51.14 | 51.14 | 11,606 | -0.35(-0.68%) |
Sep 18, 2020 | 51.08 | 51.49 | 51.08 | 51.49 | 9,700 | +0.33(+0.65%) |
Sep 17, 2020 | 50.91 | 51.19 | 50.91 | 51.16 | 3,488 | +0.19(+0.37%) |
Sep 16, 2020 | 51.00 | 51.12 | 50.95 | 50.97 | 9,985 | +0.16(+0.31%) |
Sep 15, 2020 | 50.81 | 51.00 | 50.77 | 50.81 | 18,900 | +0.10(+0.20%) |
Sep 14, 2020 | 50.63 | 50.71 | 50.60 | 50.71 | 10,423 | +0.04(+0.08%) |
Sep 11, 2020 | 50.50 | 50.70 | 50.45 | 50.67 | 13,000 | +0.07(+0.14%) |
Sep 10, 2020 | 50.50 | 50.60 | 50.37 | 50.60 | 33,382 | -0.04(-0.08%) |
Sep 09, 2020 | 50.56 | 50.68 | 50.51 | 50.64 | 9,546 | -0.07(-0.14%) |
Sep 08, 2020 | 50.70 | 50.92 | 50.61 | 50.71 | 15,372 | -0.04(-0.08%) |
Sep 04, 2020 | 50.70 | 50.84 | 50.54 | 50.75 | 23,700 | +0.09(+0.18%) |
Sep 03, 2020 | 50.56 | 50.79 | 50.36 | 50.66 | 21,850 | -0.07(-0.14%) |
Sep 02, 2020 | 50.70 | 50.80 | 50.65 | 50.73 | 9,085 | -0.12(-0.24%) |
Sep 01, 2020 | 50.70 | 50.88 | 50.70 | 50.85 | 23,366 | -0.05(-0.10%) |
Aug 31, 2020 | 50.91 | 51.00 | 50.80 | 50.90 | 9,891 | -0.12(-0.24%) |
Aug 28, 2020 | 51.00 | 51.09 | 50.84 | 51.02 | 71,800 | +0.28(+0.55%) |
Aug 27, 2020 | 51.07 | 51.07 | 50.70 | 50.74 | 6,499 | -0.48(-0.94%) |
Aug 26, 2020 | 50.99 | 51.28 | 50.99 | 51.22 | 70,338 | +0.21(+0.41%) |
Aug 25, 2020 | 50.96 | 51.04 | 50.85 | 51.01 | 32,938 | -0.17(-0.33%) |
Aug 24, 2020 | 51.18 | 51.23 | 51.03 | 51.18 | 9,564 | +0.02(+0.04%) |
Aug 21, 2020 | 51.06 | 51.16 | 50.71 | 51.16 | 22,000 | -0.03(-0.06%) |
Aug 20, 2020 | 50.89 | 51.21 | 50.89 | 51.19 | 15,913 | +0.12(+0.23%) |
Aug 19, 2020 | 51.04 | 51.29 | 51.00 | 51.07 | 17,151 | -0.13(-0.25%) |
Aug 18, 2020 | 50.75 | 51.20 | 50.75 | 51.20 | 16,611 | +0.42(+0.83%) |
Aug 17, 2020 | 50.70 | 50.87 | 50.66 | 50.78 | 11,574 | +0.11(+0.22%) |
Aug 14, 2020 | 50.54 | 50.85 | 50.54 | 50.67 | 14,200 | -0.06(-0.12%) |
Aug 13, 2020 | 50.42 | 50.80 | 50.42 | 50.73 | 8,592 | +0.22(+0.44%) |
Aug 12, 2020 | 50.57 | 50.82 | 50.44 | 50.51 | 28,096 | -0.05(-0.10%) |
Aug 11, 2020 | 50.62 | 50.98 | 50.56 | 50.56 | 14,849 | -0.52(-1.02%) |
Aug 10, 2020 | 51.98 | 51.98 | 50.70 | 51.08 | 39,300 | -0.03(-0.06%) |
Aug 07, 2020 | 52.66 | 52.66 | 51.00 | 51.11 | 120,900 | +0.20(+0.39%) |
Aug 06, 2020 | 51.12 | 51.12 | 50.58 | 50.91 | 17,375 | +0.06(+0.12%) |
Aug 05, 2020 | 50.76 | 51.04 | 50.76 | 50.85 | 12,637 | +0.06(+0.12%) |
Aug 04, 2020 | 50.98 | 51.50 | 50.46 | 50.79 | 52,850 | -1.21(-2.33%) |
Aug 03, 2020 | 52.71 | 53.13 | 51.63 | 52.00 | 63,127 | -0.54(-1.03%) |
Jul 31, 2020 | 53.39 | 53.39 | 52.53 | 52.54 | 7,300 | -0.77(-1.44%) |
Jul 30, 2020 | 53.15 | 53.43 | 53.08 | 53.31 | 11,056 | -0.19(-0.36%) |
Jul 29, 2020 | 53.35 | 53.62 | 53.34 | 53.50 | 13,036 | +0.59(+1.12%) |
Jul 28, 2020 | 52.46 | 52.93 | 52.46 | 52.91 | 7,994 | +0.46(+0.88%) |
Jul 27, 2020 | 51.91 | 52.76 | 51.91 | 52.45 | 14,040 | +0.78(+1.51%) |
Jul 24, 2020 | 51.55 | 51.80 | 51.55 | 51.67 | 9,100 | +0.17(+0.33%) |
Jul 23, 2020 | 51.38 | 51.50 | 51.26 | 51.50 | 8,573 | +0.30(+0.59%) |
Jul 22, 2020 | 51.52 | 51.52 | 51.13 | 51.20 | 9,523 | -0.25(-0.49%) |
Jul 21, 2020 | 51.37 | 51.59 | 51.37 | 51.45 | 9,003 | +0.08(+0.16%) |
Jul 20, 2020 | 51.39 | 51.53 | 51.20 | 51.37 | 9,253 | -0.13(-0.25%) |
Jul 17, 2020 | 51.53 | 51.74 | 51.44 | 51.50 | 5,200 | +0.22(+0.43%) |
Jul 16, 2020 | 51.80 | 51.80 | 51.10 | 51.28 | 12,826 | -0.89(-1.71%) |
Jul 15, 2020 | 51.90 | 52.36 | 51.90 | 52.17 | 23,351 | +0.53(+1.03%) |
Jul 14, 2020 | 51.53 | 51.75 | 51.07 | 51.64 | 42,953 | +0.15(+0.29%) |
Jul 13, 2020 | 51.66 | 51.86 | 51.44 | 51.49 | 19,562 | -0.09(-0.17%) |
Jul 10, 2020 | 51.49 | 51.80 | 51.44 | 51.58 | 17,300 | +0.33(+0.64%) |
Jul 09, 2020 | 51.35 | 51.67 | 51.17 | 51.25 | 31,469 | +0.53(+1.04%) |
Jul 08, 2020 | 50.80 | 50.89 | 50.42 | 50.72 | 42,268 | -0.73(-1.42%) |
Jul 07, 2020 | 51.63 | 51.79 | 51.06 | 51.45 | 183,618 | -0.36(-0.69%) |
Jul 06, 2020 | 51.43 | 51.88 | 51.43 | 51.81 | 37,269 | +1.02(+2.01%) |
Jul 02, 2020 | 50.72 | 50.88 | 50.69 | 50.79 | 24,400 | +0.59(+1.18%) |
Jul 01, 2020 | 50.21 | 50.33 | 50.10 | 50.20 | 44,687 | +0.13(+0.26%) |
Jun 30, 2020 | 50.11 | 50.30 | 49.75 | 50.07 | 17,745 | -0.04(-0.08%) |
Jun 29, 2020 | 50.41 | 50.41 | 50.01 | 50.11 | 11,131 | -0.34(-0.67%) |
Jun 26, 2020 | 50.65 | 50.76 | 50.31 | 50.45 | 8,800 | +0.27(+0.54%) |
Jun 25, 2020 | 50.38 | 50.41 | 50.17 | 50.18 | 9,755 | -0.25(-0.50%) |
Jun 24, 2020 | 50.40 | 50.50 | 50.23 | 50.43 | 8,654 | -0.15(-0.30%) |
Jun 23, 2020 | 50.36 | 50.79 | 50.30 | 50.58 | 20,416 | +0.34(+0.68%) |
Jun 22, 2020 | 50.08 | 50.28 | 49.97 | 50.24 | 12,208 | +0.30(+0.60%) |
Jun 19, 2020 | 50.07 | 50.15 | 49.94 | 49.94 | 77,000 | -0.15(-0.30%) |
Jun 18, 2020 | 50.00 | 50.16 | 49.96 | 50.09 | 15,080 | +0.22(+0.44%) |
Jun 17, 2020 | 49.79 | 49.87 | 49.71 | 49.87 | 25,754 | +0.21(+0.42%) |
Jun 16, 2020 | 49.70 | 49.87 | 49.49 | 49.66 | 71,286 | -0.13(-0.26%) |
Jun 15, 2020 | 49.86 | 49.99 | 49.32 | 49.79 | 20,143 | -0.20(-0.40%) |
Jun 12, 2020 | 50.20 | 50.20 | 49.65 | 49.99 | 24,300 | +0.07(+0.14%) |
Jun 11, 2020 | 49.96 | 50.18 | 49.90 | 49.92 | 10,951 | +0.08(+0.16%) |
Jun 10, 2020 | 49.79 | 49.89 | 49.64 | 49.84 | 20,364 | +0.22(+0.44%) |
Jun 09, 2020 | 49.45 | 49.70 | 49.45 | 49.62 | 20,156 | +0.16(+0.32%) |
Jun 08, 2020 | 48.90 | 49.50 | 48.90 | 49.46 | 25,328 | +0.70(+1.44%) |
Jun 05, 2020 | 49.10 | 49.10 | 48.70 | 48.76 | 10,700 | -0.42(-0.85%) |
Jun 04, 2020 | 49.21 | 49.28 | 49.08 | 49.18 | 18,969 | -0.14(-0.28%) |
Jun 03, 2020 | 49.34 | 49.36 | 49.10 | 49.32 | 9,933 | -0.22(-0.44%) |
Jun 02, 2020 | 49.65 | 49.69 | 49.38 | 49.54 | 15,583 | -0.39(-0.78%) |
Jun 01, 2020 | 49.57 | 49.93 | 49.57 | 49.93 | 7,253 | +0.09(+0.18%) |
May 29, 2020 | 49.88 | 49.88 | 49.71 | 49.84 | 12,200 | +0.17(+0.34%) |
May 28, 2020 | 49.58 | 49.79 | 49.48 | 49.67 | 19,628 | +0.01(+0.02%) |
May 27, 2020 | 49.69 | 49.77 | 49.39 | 49.66 | 21,006 | +0.00(+0.00%) |
May 26, 2020 | 49.61 | 49.71 | 49.58 | 49.66 | 6,484 | +0.02(+0.04%) |
May 22, 2020 | 49.74 | 49.79 | 49.45 | 49.64 | 30,400 | +0.07(+0.14%) |
May 21, 2020 | 49.60 | 49.62 | 49.22 | 49.57 | 9,922 | +0.02(+0.04%) |
May 20, 2020 | 49.47 | 49.82 | 49.41 | 49.55 | 15,615 | +0.08(+0.16%) |
May 19, 2020 | 49.63 | 49.63 | 49.23 | 49.47 | 9,568 | -0.06(-0.12%) |
May 18, 2020 | 49.58 | 49.78 | 49.34 | 49.53 | 17,600 | -0.04(-0.08%) |
May 15, 2020 | 49.80 | 49.80 | 49.40 | 49.57 | 9,700 | -0.02(-0.04%) |
May 14, 2020 | 49.46 | 49.83 | 49.44 | 49.59 | 11,343 | -0.15(-0.30%) |
May 13, 2020 | 49.53 | 49.74 | 49.49 | 49.74 | 16,495 | +0.28(+0.57%) |
May 12, 2020 | 49.40 | 49.76 | 49.36 | 49.46 | 47,766 | +0.34(+0.69%) |
May 11, 2020 | 49.27 | 49.43 | 47.38 | 49.12 | 82,669 | -0.50(-1.01%) |
May 08, 2020 | 49.70 | 49.98 | 49.36 | 49.62 | 15,000 | -0.16(-0.32%) |
May 07, 2020 | 49.75 | 49.85 | 49.62 | 49.78 | 50,671 | +0.23(+0.46%) |
May 06, 2020 | 49.98 | 49.98 | 49.14 | 49.55 | 94,641 | -0.28(-0.56%) |
May 05, 2020 | 49.21 | 49.88 | 49.21 | 49.83 | 10,269 | +0.53(+1.08%) |
May 04, 2020 | 49.38 | 49.57 | 49.21 | 49.30 | 11,379 | -0.23(-0.46%) |
May 01, 2020 | 49.65 | 49.72 | 49.28 | 49.53 | 9,100 | +0.08(+0.16%) |
Apr 30, 2020 | 49.71 | 49.83 | 49.29 | 49.45 | 18,785 | -0.28(-0.56%) |
Apr 29, 2020 | 49.50 | 50.00 | 49.39 | 49.73 | 18,907 | +0.59(+1.20%) |
Apr 28, 2020 | 49.20 | 49.50 | 48.83 | 49.14 | 19,316 | -0.30(-0.61%) |
Apr 27, 2020 | 49.43 | 49.61 | 49.14 | 49.44 | 11,340 | +0.33(+0.67%) |
Apr 24, 2020 | 49.28 | 49.31 | 49.00 | 49.11 | 8,900 | +0.13(+0.27%) |
Apr 23, 2020 | 48.88 | 49.25 | 48.85 | 48.98 | 14,036 | +0.22(+0.45%) |
Apr 22, 2020 | 48.97 | 48.97 | 48.67 | 48.76 | 12,148 | +0.14(+0.29%) |
Apr 21, 2020 | 48.60 | 48.81 | 48.22 | 48.62 | 21,311 | -0.23(-0.47%) |
Apr 20, 2020 | 48.82 | 49.06 | 48.56 | 48.85 | 14,462 | -0.30(-0.61%) |
Apr 17, 2020 | 48.91 | 49.47 | 48.77 | 49.15 | 20,800 | +0.24(+0.49%) |
Apr 16, 2020 | 48.75 | 48.97 | 48.59 | 48.91 | 18,299 | +0.33(+0.68%) |
Apr 15, 2020 | 48.60 | 48.78 | 48.24 | 48.58 | 30,156 | +0.02(+0.04%) |
Apr 14, 2020 | 48.44 | 48.92 | 48.44 | 48.56 | 29,343 | -0.25(-0.51%) |
Apr 13, 2020 | 48.80 | 48.92 | 48.34 | 48.81 | 14,983 | +0.13(+0.27%) |
Apr 09, 2020 | 48.49 | 48.78 | 48.01 | 48.68 | 17,900 | +0.31(+0.64%) |
Apr 08, 2020 | 48.51 | 48.77 | 48.08 | 48.37 | 27,706 | -0.17(-0.35%) |
Apr 07, 2020 | 48.93 | 48.93 | 48.16 | 48.54 | 21,784 | +0.53(+1.10%) |
Apr 06, 2020 | 48.31 | 48.45 | 47.85 | 48.01 | 28,797 | +0.38(+0.80%) |
Apr 03, 2020 | 47.51 | 47.76 | 47.33 | 47.63 | 15,900 | -0.42(-0.87%) |
Apr 02, 2020 | 47.98 | 48.11 | 47.68 | 48.05 | 18,278 | +0.03(+0.06%) |