Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.70 | 47.70 | 47.70 | 1,764,073 | -0.24(-0.49%) | |
Dec 30, 2020 | 46.92 | 48.32 | 46.59 | 47.94 | 1,764,073 | +1.05(+2.24%) |
Dec 29, 2020 | 47.63 | 47.63 | 46.18 | 46.88 | 761,623 | -0.33(-0.71%) |
Dec 28, 2020 | 48.09 | 48.58 | 46.74 | 47.22 | 1,014,321 | -0.78(-1.62%) |
Dec 24, 2020 | 47.77 | 48.20 | 46.72 | 47.99 | 431,942 | +0.01(+0.02%) |
Dec 23, 2020 | 47.21 | 48.76 | 46.84 | 47.98 | 721,957 | +1.44(+3.09%) |
Dec 22, 2020 | 47.09 | 47.45 | 46.27 | 46.55 | 704,063 | -0.44(-0.94%) |
Dec 21, 2020 | 46.23 | 47.53 | 45.75 | 46.99 | 712,673 | -0.86(-1.79%) |
Dec 18, 2020 | 47.44 | 48.22 | 47.24 | 47.85 | 2,300,409 | +0.52(+1.10%) |
Dec 17, 2020 | 48.29 | 48.29 | 46.88 | 47.33 | 766,040 | -0.89(-1.84%) |
Dec 16, 2020 | 50.08 | 50.08 | 48.07 | 48.21 | 736,451 | -1.65(-3.31%) |
Dec 15, 2020 | 49.10 | 49.96 | 48.48 | 49.86 | 1,081,185 | +0.79(+1.60%) |
Dec 14, 2020 | 51.76 | 51.76 | 48.93 | 49.08 | 904,799 | -1.87(-3.67%) |
Dec 11, 2020 | 52.66 | 53.06 | 50.37 | 50.95 | 874,051 | -2.17(-4.09%) |
Dec 10, 2020 | 52.14 | 53.53 | 52.14 | 53.12 | 782,408 | +0.36(+0.69%) |
Dec 09, 2020 | 53.87 | 54.03 | 52.18 | 52.76 | 1,103,195 | -0.26(-0.48%) |
Dec 08, 2020 | 53.13 | 54.74 | 52.70 | 53.01 | 701,437 | -0.66(-1.23%) |
Dec 07, 2020 | 55.08 | 55.27 | 53.42 | 53.67 | 900,441 | -1.37(-2.48%) |
Dec 04, 2020 | 53.34 | 55.23 | 52.63 | 55.04 | 1,111,218 | -0.05(-0.09%) |
Dec 03, 2020 | 52.88 | 56.07 | 52.60 | 55.09 | 1,899,013 | +2.72(+5.18%) |
Dec 02, 2020 | 49.52 | 52.63 | 48.84 | 52.37 | 1,032,862 | +2.41(+4.82%) |
Dec 01, 2020 | 50.03 | 51.12 | 49.54 | 49.96 | 796,678 | +1.25(+2.56%) |
Nov 30, 2020 | 50.67 | 51.00 | 48.59 | 48.71 | 976,702 | -2.34(-4.59%) |
Nov 27, 2020 | 51.26 | 51.91 | 50.95 | 51.05 | 382,639 | -0.05(-0.10%) |
Nov 25, 2020 | 51.07 | 51.81 | 50.35 | 51.10 | 861,954 | -0.80(-1.54%) |
Nov 24, 2020 | 52.04 | 52.95 | 51.59 | 51.90 | 1,270,758 | +1.08(+2.13%) |
Nov 23, 2020 | 48.20 | 51.06 | 47.57 | 50.82 | 1,161,655 | +3.25(+6.82%) |
Nov 20, 2020 | 48.39 | 48.55 | 47.36 | 47.57 | 690,559 | -1.32(-2.70%) |
Nov 19, 2020 | 48.71 | 49.59 | 48.28 | 48.89 | 855,967 | -0.37(-0.76%) |
Nov 18, 2020 | 51.40 | 52.67 | 49.22 | 49.26 | 1,566,236 | -1.75(-3.43%) |
Nov 17, 2020 | 47.62 | 51.63 | 47.12 | 51.01 | 1,981,896 | +2.24(+4.60%) |
Nov 16, 2020 | 46.82 | 49.09 | 45.76 | 48.77 | 2,063,123 | +4.01(+8.97%) |
Nov 13, 2020 | 42.07 | 44.94 | 41.87 | 44.76 | 1,552,412 | +3.36(+8.13%) |
Nov 12, 2020 | 40.82 | 41.87 | 40.33 | 41.39 | 1,683,938 | -0.03(-0.07%) |
Nov 11, 2020 | 41.44 | 46.05 | 39.42 | 41.42 | 9,441,549 | +0.14(+0.33%) |
Nov 10, 2020 | 40.47 | 41.76 | 39.99 | 41.29 | 2,728,056 | +1.17(+2.92%) |
Nov 09, 2020 | 38.91 | 41.32 | 38.35 | 40.12 | 3,365,124 | +5.36(+15.43%) |
Nov 06, 2020 | 34.86 | 35.15 | 34.09 | 34.75 | 576,703 | -0.24(-0.67%) |
Nov 05, 2020 | 33.37 | 35.39 | 33.36 | 34.99 | 737,524 | +1.65(+4.96%) |
Nov 04, 2020 | 34.58 | 34.94 | 32.62 | 33.34 | 1,213,875 | -1.43(-4.10%) |
Nov 03, 2020 | 34.96 | 35.28 | 33.96 | 34.76 | 1,078,026 | +0.40(+1.17%) |
Nov 02, 2020 | 33.51 | 34.42 | 32.67 | 34.36 | 937,947 | +1.43(+4.33%) |
Oct 30, 2020 | 32.17 | 33.03 | 31.90 | 32.93 | 1,054,392 | +0.63(+1.95%) |
Oct 29, 2020 | 31.08 | 32.57 | 30.84 | 32.30 | 1,093,494 | +1.11(+3.56%) |
Oct 28, 2020 | 31.63 | 32.53 | 31.06 | 31.19 | 1,759,119 | -1.06(-3.29%) |
Oct 27, 2020 | 32.45 | 33.05 | 32.24 | 32.26 | 1,225,785 | -0.45(-1.38%) |
Oct 26, 2020 | 34.33 | 34.33 | 32.37 | 32.71 | 1,858,915 | -2.21(-6.34%) |
Oct 23, 2020 | 33.48 | 35.25 | 33.45 | 34.92 | 1,692,293 | +1.98(+6.00%) |
Oct 22, 2020 | 31.23 | 33.44 | 30.81 | 32.94 | 1,689,252 | +1.45(+4.59%) |
Oct 21, 2020 | 32.38 | 33.04 | 31.49 | 31.50 | 1,770,181 | -2.05(-6.10%) |
Oct 20, 2020 | 33.61 | 34.92 | 33.15 | 33.54 | 2,615,855 | -2.21(-6.19%) |
Oct 19, 2020 | 35.17 | 35.83 | 34.49 | 35.76 | 1,315,292 | +0.81(+2.31%) |
Oct 16, 2020 | 36.57 | 36.72 | 34.93 | 34.95 | 765,786 | -0.88(-2.44%) |
Oct 15, 2020 | 34.91 | 35.89 | 34.20 | 35.83 | 793,119 | +0.71(+2.02%) |
Oct 14, 2020 | 35.29 | 36.10 | 34.98 | 35.12 | 842,634 | -0.09(-0.25%) |
Oct 13, 2020 | 36.11 | 36.11 | 34.32 | 35.21 | 1,204,111 | -1.63(-4.43%) |
Oct 12, 2020 | 36.62 | 37.05 | 36.01 | 36.84 | 963,280 | +0.42(+1.16%) |
Oct 09, 2020 | 36.59 | 36.90 | 35.71 | 36.42 | 1,038,940 | -1.15(-3.06%) |
Oct 08, 2020 | 37.56 | 37.62 | 36.50 | 37.57 | 934,016 | +0.55(+1.49%) |
Oct 07, 2020 | 36.99 | 37.39 | 36.92 | 37.02 | 806,086 | +0.71(+1.95%) |
Oct 06, 2020 | 37.37 | 37.54 | 36.03 | 36.31 | 1,203,654 | -0.54(-1.47%) |
Oct 05, 2020 | 37.46 | 37.46 | 36.22 | 36.85 | 1,099,542 | +0.30(+0.83%) |
Oct 02, 2020 | 33.62 | 36.83 | 33.62 | 36.54 | 1,041,888 | +1.82(+5.24%) |