Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.01 | 46.01 | 46.01 | 1,242,003 | +0.99(+2.20%) | |
Dec 30, 2020 | 47.81 | 48.04 | 44.97 | 45.02 | 1,242,003 | -3.26(-6.74%) |
Dec 29, 2020 | 47.05 | 48.75 | 46.34 | 48.28 | 875,735 | +0.33(+0.69%) |
Dec 28, 2020 | 45.73 | 48.09 | 44.74 | 47.95 | 904,815 | +0.42(+0.89%) |
Dec 24, 2020 | 48.37 | 48.75 | 47.03 | 47.52 | 501,244 | -0.42(-0.89%) |
Dec 23, 2020 | 49.27 | 49.36 | 47.52 | 47.95 | 1,131,225 | -2.50(-4.96%) |
Dec 22, 2020 | 47.24 | 50.97 | 47.00 | 50.45 | 1,072,149 | +3.87(+8.31%) |
Dec 21, 2020 | 47.43 | 47.90 | 45.59 | 46.58 | 1,072,522 | -1.13(-2.37%) |
Dec 18, 2020 | 46.15 | 47.78 | 45.82 | 47.71 | 1,067,414 | +1.89(+4.12%) |
Dec 17, 2020 | 47.52 | 47.85 | 45.12 | 45.82 | 1,526,184 | -4.48(-8.91%) |
Dec 16, 2020 | 52.48 | 53.56 | 50.07 | 50.31 | 1,243,670 | -2.69(-5.08%) |
Dec 15, 2020 | 55.26 | 55.50 | 52.67 | 53.00 | 1,098,923 | -4.67(-8.10%) |
Dec 14, 2020 | 55.73 | 57.86 | 54.08 | 57.67 | 774,631 | +2.69(+4.89%) |
Dec 11, 2020 | 53.80 | 55.40 | 53.23 | 54.98 | 852,529 | +0.90(+1.66%) |
Dec 10, 2020 | 54.27 | 54.93 | 52.15 | 54.08 | 869,615 | -0.19(-0.35%) |
Dec 09, 2020 | 52.34 | 55.45 | 51.58 | 54.27 | 1,423,506 | +3.21(+6.28%) |
Dec 08, 2020 | 49.84 | 51.35 | 49.74 | 51.06 | 827,470 | +1.13(+2.27%) |
Dec 07, 2020 | 54.60 | 54.60 | 48.84 | 49.93 | 1,427,247 | -4.34(-8.00%) |
Dec 04, 2020 | 53.37 | 54.79 | 52.53 | 54.27 | 952,756 | +1.04(+1.95%) |
Dec 03, 2020 | 52.15 | 54.41 | 51.96 | 53.23 | 980,617 | +0.90(+1.71%) |
Dec 02, 2020 | 52.48 | 53.94 | 52.01 | 52.34 | 957,800 | +0.00(+0.00%) |
Dec 01, 2020 | 53.85 | 56.06 | 52.05 | 52.34 | 1,470,708 | -6.04(-10.35%) |
Nov 30, 2020 | 61.02 | 62.34 | 58.28 | 58.38 | 1,454,846 | -1.09(-1.83%) |
Nov 27, 2020 | 63.29 | 63.29 | 59.32 | 59.46 | 939,725 | -1.09(-1.79%) |
Nov 25, 2020 | 61.54 | 62.13 | 59.75 | 60.55 | 1,063,981 | -2.78(-4.40%) |
Nov 24, 2020 | 64.18 | 64.28 | 61.87 | 63.33 | 1,452,493 | +3.68(+6.17%) |
Nov 23, 2020 | 55.88 | 59.89 | 55.88 | 59.65 | 1,448,000 | +4.86(+8.87%) |
Nov 20, 2020 | 54.27 | 55.55 | 52.96 | 54.79 | 960,851 | -0.80(-1.44%) |
Nov 19, 2020 | 56.73 | 57.39 | 54.65 | 55.59 | 1,339,571 | +0.05(+0.08%) |
Nov 18, 2020 | 53.14 | 55.55 | 52.48 | 55.55 | 1,310,565 | +3.07(+5.85%) |
Nov 17, 2020 | 51.30 | 53.00 | 51.25 | 52.48 | 867,709 | +2.08(+4.12%) |
Nov 16, 2020 | 50.31 | 51.11 | 48.94 | 50.40 | 870,679 | +0.57(+1.14%) |
Nov 13, 2020 | 48.75 | 50.59 | 48.66 | 49.84 | 757,704 | -1.93(-3.74%) |
Nov 12, 2020 | 51.96 | 52.10 | 49.65 | 51.77 | 1,129,627 | -1.37(-2.58%) |
Nov 11, 2020 | 52.38 | 53.61 | 51.82 | 53.14 | 977,675 | +2.08(+4.07%) |
Nov 10, 2020 | 47.48 | 51.11 | 47.24 | 51.06 | 1,805,469 | +3.49(+7.34%) |
Nov 09, 2020 | 46.81 | 49.32 | 46.48 | 47.57 | 2,788,822 | +5.00(+11.75%) |
Nov 06, 2020 | 41.95 | 43.42 | 41.44 | 42.57 | 1,934,755 | -0.14(-0.33%) |
Nov 05, 2020 | 48.80 | 48.84 | 42.14 | 42.71 | 3,109,782 | -10.34(-19.48%) |
Nov 04, 2020 | 50.12 | 53.42 | 49.88 | 53.04 | 1,472,508 | +3.02(+6.04%) |
Nov 03, 2020 | 50.31 | 51.30 | 49.03 | 50.02 | 1,329,570 | -1.84(-3.55%) |
Nov 02, 2020 | 53.56 | 55.31 | 51.63 | 51.86 | 1,350,582 | -3.16(-5.75%) |
Oct 30, 2020 | 54.98 | 58.42 | 54.60 | 55.03 | 1,116,172 | -1.79(-3.16%) |
Oct 29, 2020 | 59.37 | 59.42 | 55.45 | 56.82 | 947,659 | -1.13(-1.95%) |
Oct 28, 2020 | 53.71 | 58.33 | 53.19 | 57.95 | 1,898,152 | +7.60(+15.09%) |
Oct 27, 2020 | 52.38 | 52.86 | 50.26 | 50.35 | 858,044 | -1.75(-3.35%) |
Oct 26, 2020 | 51.11 | 52.36 | 49.34 | 52.10 | 1,189,801 | +2.08(+4.15%) |
Oct 23, 2020 | 48.89 | 51.11 | 48.84 | 50.02 | 1,156,772 | +1.13(+2.32%) |
Oct 22, 2020 | 48.61 | 50.45 | 48.37 | 48.89 | 779,641 | +1.56(+3.29%) |
Oct 21, 2020 | 47.71 | 47.95 | 45.87 | 47.33 | 1,375,242 | -1.18(-2.43%) |
Oct 20, 2020 | 49.41 | 50.35 | 47.95 | 48.51 | 1,135,767 | -1.18(-2.37%) |
Oct 19, 2020 | 46.72 | 49.79 | 46.63 | 49.69 | 1,168,624 | +1.65(+3.44%) |
Oct 16, 2020 | 46.77 | 48.15 | 46.21 | 48.04 | 947,777 | +1.23(+2.62%) |
Oct 15, 2020 | 47.29 | 47.62 | 45.78 | 46.81 | 1,098,470 | +1.42(+3.12%) |
Oct 14, 2020 | 45.78 | 46.48 | 44.31 | 45.40 | 1,415,119 | -1.84(-3.90%) |
Oct 13, 2020 | 47.62 | 49.08 | 46.63 | 47.24 | 1,598,881 | +1.46(+3.20%) |
Oct 12, 2020 | 46.06 | 46.77 | 44.83 | 45.78 | 844,979 | +0.38(+0.83%) |
Oct 09, 2020 | 48.28 | 48.42 | 45.21 | 45.40 | 2,174,623 | -5.29(-10.43%) |
Oct 08, 2020 | 51.96 | 52.57 | 50.45 | 50.68 | 1,336,409 | -2.41(-4.53%) |
Oct 07, 2020 | 52.67 | 53.89 | 51.72 | 53.09 | 1,162,478 | -1.23(-2.26%) |
Oct 06, 2020 | 49.84 | 54.60 | 49.27 | 54.32 | 1,664,001 | +3.49(+6.87%) |
Oct 05, 2020 | 52.10 | 52.48 | 50.07 | 50.83 | 1,153,760 | -2.27(-4.27%) |
Oct 02, 2020 | 52.86 | 53.96 | 51.49 | 53.09 | 1,104,306 | +1.56(+3.02%) |