Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.88 | 43.88 | 43.88 | 701,963 | -1.07(-2.38%) | |
Dec 30, 2020 | 42.98 | 46.38 | 42.97 | 44.95 | 701,963 | +2.11(+4.93%) |
Dec 29, 2020 | 43.88 | 44.14 | 42.02 | 42.84 | 668,192 | -1.03(-2.35%) |
Dec 28, 2020 | 46.36 | 47.57 | 42.85 | 43.87 | 848,103 | -1.88(-4.11%) |
Dec 24, 2020 | 48.26 | 48.90 | 45.40 | 45.75 | 360,500 | -2.99(-6.13%) |
Dec 23, 2020 | 49.70 | 50.74 | 47.64 | 48.74 | 467,802 | -1.15(-2.31%) |
Dec 22, 2020 | 50.98 | 52.92 | 48.87 | 49.89 | 519,669 | -0.95(-1.87%) |
Dec 21, 2020 | 48.51 | 52.95 | 48.17 | 50.84 | 1,193,470 | +1.40(+2.83%) |
Dec 18, 2020 | 52.30 | 53.08 | 48.80 | 49.44 | 839,900 | -2.43(-4.68%) |
Dec 17, 2020 | 49.69 | 51.98 | 48.12 | 51.87 | 704,387 | +2.58(+5.23%) |
Dec 16, 2020 | 47.98 | 52.44 | 47.92 | 49.29 | 1,257,910 | +1.81(+3.81%) |
Dec 15, 2020 | 49.49 | 49.65 | 46.14 | 47.48 | 816,179 | -1.96(-3.96%) |
Dec 14, 2020 | 50.36 | 50.97 | 48.70 | 49.44 | 415,573 | +0.76(+1.56%) |
Dec 11, 2020 | 48.58 | 50.32 | 48.37 | 48.68 | 463,200 | +0.14(+0.29%) |
Dec 10, 2020 | 47.18 | 48.67 | 46.45 | 48.54 | 460,279 | +1.36(+2.88%) |
Dec 09, 2020 | 51.80 | 52.76 | 46.86 | 47.18 | 603,913 | -4.19(-8.16%) |
Dec 08, 2020 | 51.30 | 51.72 | 50.20 | 51.37 | 552,144 | +0.89(+1.76%) |
Dec 07, 2020 | 49.67 | 51.08 | 49.14 | 50.48 | 437,298 | +1.43(+2.92%) |
Dec 04, 2020 | 47.72 | 49.26 | 47.28 | 49.05 | 591,800 | +1.71(+3.61%) |
Dec 03, 2020 | 49.24 | 49.89 | 46.95 | 47.34 | 631,659 | -1.63(-3.33%) |
Dec 02, 2020 | 51.15 | 52.40 | 48.69 | 48.97 | 932,916 | -3.30(-6.31%) |
Dec 01, 2020 | 48.82 | 52.75 | 48.65 | 52.27 | 890,772 | +3.62(+7.44%) |
Nov 30, 2020 | 46.98 | 49.43 | 46.94 | 48.65 | 890,733 | +2.33(+5.03%) |
Nov 27, 2020 | 45.12 | 46.53 | 44.12 | 46.32 | 368,200 | +1.61(+3.60%) |
Nov 25, 2020 | 45.91 | 47.39 | 43.77 | 44.71 | 697,700 | -1.04(-2.27%) |
Nov 24, 2020 | 46.19 | 48.09 | 44.85 | 45.75 | 715,651 | -0.43(-0.93%) |
Nov 23, 2020 | 45.51 | 47.63 | 45.06 | 46.18 | 711,902 | +0.71(+1.56%) |
Nov 20, 2020 | 46.60 | 46.99 | 43.35 | 45.47 | 851,400 | -1.44(-3.07%) |
Nov 19, 2020 | 45.59 | 47.40 | 45.41 | 46.91 | 683,321 | +1.21(+2.65%) |
Nov 18, 2020 | 48.85 | 48.85 | 44.70 | 45.70 | 926,173 | -0.73(-1.57%) |
Nov 17, 2020 | 50.15 | 50.32 | 46.21 | 46.43 | 1,065,038 | -3.79(-7.55%) |
Nov 16, 2020 | 52.30 | 52.98 | 48.56 | 50.22 | 1,629,716 | -8.78(-14.88%) |
Nov 13, 2020 | 62.23 | 63.36 | 57.76 | 59.00 | 1,058,000 | -1.31(-2.17%) |
Nov 12, 2020 | 56.60 | 60.36 | 56.60 | 60.31 | 1,190,760 | +3.95(+7.01%) |
Nov 11, 2020 | 55.00 | 57.49 | 54.32 | 56.36 | 1,125,691 | +2.36(+4.37%) |
Nov 10, 2020 | 52.88 | 54.68 | 51.10 | 54.00 | 1,098,773 | +1.73(+3.31%) |
Nov 09, 2020 | 52.52 | 53.65 | 47.40 | 52.27 | 1,245,278 | +6.64(+14.55%) |
Nov 06, 2020 | 42.40 | 46.47 | 39.10 | 45.63 | 1,022,400 | +2.38(+5.50%) |
Nov 05, 2020 | 44.17 | 44.98 | 41.98 | 43.25 | 646,274 | -0.22(-0.51%) |
Nov 04, 2020 | 43.79 | 45.44 | 42.88 | 43.47 | 498,013 | +0.90(+2.11%) |
Nov 03, 2020 | 41.56 | 42.84 | 41.01 | 42.57 | 497,408 | +1.43(+3.48%) |
Nov 02, 2020 | 40.47 | 41.79 | 39.17 | 41.14 | 507,627 | +1.00(+2.49%) |
Oct 30, 2020 | 42.81 | 43.68 | 39.63 | 40.14 | 554,400 | -2.81(-6.54%) |
Oct 29, 2020 | 43.60 | 43.83 | 41.87 | 42.95 | 464,240 | -0.31(-0.72%) |
Oct 28, 2020 | 45.89 | 45.97 | 43.08 | 43.26 | 325,324 | -3.77(-8.02%) |
Oct 27, 2020 | 45.77 | 47.29 | 45.22 | 47.03 | 337,197 | +2.03(+4.51%) |
Oct 26, 2020 | 43.58 | 45.20 | 43.54 | 45.00 | 403,738 | +1.02(+2.32%) |
Oct 23, 2020 | 43.15 | 44.08 | 42.43 | 43.98 | 213,500 | +1.17(+2.73%) |
Oct 22, 2020 | 43.31 | 44.49 | 42.45 | 42.81 | 427,389 | -0.76(-1.74%) |
Oct 21, 2020 | 44.79 | 45.10 | 42.50 | 43.57 | 504,834 | -1.16(-2.59%) |
Oct 20, 2020 | 47.23 | 47.23 | 44.66 | 44.73 | 662,080 | -2.48(-5.25%) |
Oct 19, 2020 | 47.17 | 49.34 | 46.69 | 47.21 | 396,251 | +0.60(+1.29%) |
Oct 16, 2020 | 48.75 | 48.75 | 46.25 | 46.61 | 458,200 | -1.35(-2.81%) |
Oct 15, 2020 | 49.28 | 50.52 | 47.29 | 47.96 | 444,584 | -2.23(-4.44%) |
Oct 14, 2020 | 52.16 | 54.93 | 48.86 | 50.19 | 894,458 | -0.94(-1.84%) |
Oct 13, 2020 | 49.64 | 51.95 | 49.50 | 51.13 | 965,217 | +2.19(+4.47%) |
Oct 12, 2020 | 49.50 | 49.85 | 48.09 | 48.94 | 425,253 | -0.12(-0.24%) |
Oct 09, 2020 | 49.53 | 50.10 | 48.50 | 49.06 | 378,100 | +0.16(+0.33%) |
Oct 08, 2020 | 51.61 | 52.14 | 48.38 | 48.90 | 686,625 | -2.47(-4.81%) |
Oct 07, 2020 | 50.01 | 52.35 | 49.95 | 51.37 | 764,550 | +1.81(+3.65%) |
Oct 06, 2020 | 48.40 | 51.12 | 47.62 | 49.56 | 1,232,702 | +0.97(+2.00%) |
Oct 05, 2020 | 45.51 | 49.35 | 45.51 | 48.59 | 949,615 | +3.39(+7.50%) |
Oct 02, 2020 | 42.78 | 46.35 | 41.83 | 45.20 | 1,584,600 | +1.27(+2.89%) |