Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.40 | 41.40 | 41.40 | 38,596 | -0.60(-1.43%) | |
Dec 30, 2020 | 41.00 | 43.60 | 39.80 | 42.00 | 38,596 | +1.80(+4.48%) |
Dec 29, 2020 | 40.80 | 41.00 | 39.80 | 40.20 | 27,753 | -0.60(-1.47%) |
Dec 28, 2020 | 42.00 | 43.20 | 40.40 | 40.80 | 31,485 | -1.00(-2.39%) |
Dec 24, 2020 | 41.20 | 43.40 | 41.20 | 41.80 | 22,490 | +0.00(+0.00%) |
Dec 23, 2020 | 41.00 | 42.00 | 41.00 | 41.80 | 22,167 | +0.80(+1.95%) |
Dec 22, 2020 | 41.80 | 43.00 | 40.60 | 41.00 | 30,070 | +0.00(+0.00%) |
Dec 21, 2020 | 41.80 | 42.00 | 40.80 | 41.00 | 26,077 | -1.20(-2.84%) |
Dec 18, 2020 | 42.60 | 44.00 | 41.40 | 42.20 | 16,070 | -0.60(-1.40%) |
Dec 17, 2020 | 43.60 | 44.40 | 39.80 | 42.80 | 42,930 | -0.80(-1.83%) |
Dec 16, 2020 | 44.60 | 45.00 | 43.20 | 43.60 | 12,459 | -0.80(-1.80%) |
Dec 15, 2020 | 44.40 | 45.60 | 43.60 | 44.40 | 24,123 | -0.40(-0.89%) |
Dec 14, 2020 | 45.40 | 46.60 | 44.40 | 44.80 | 26,417 | -0.80(-1.75%) |
Dec 11, 2020 | 47.00 | 47.00 | 44.60 | 45.60 | 26,570 | -0.80(-1.72%) |
Dec 10, 2020 | 48.20 | 57.20 | 46.20 | 46.40 | 225,483 | -2.00(-4.13%) |
Dec 09, 2020 | 47.00 | 50.20 | 46.00 | 48.40 | 69,632 | +0.20(+0.41%) |
Dec 08, 2020 | 46.80 | 50.60 | 45.80 | 48.20 | 53,812 | +1.40(+2.99%) |
Dec 07, 2020 | 48.20 | 48.40 | 45.60 | 46.80 | 23,925 | -0.60(-1.27%) |
Dec 04, 2020 | 47.00 | 48.80 | 46.00 | 47.40 | 27,545 | +0.80(+1.72%) |
Dec 03, 2020 | 43.60 | 55.00 | 43.60 | 46.60 | 174,378 | +2.80(+6.39%) |
Dec 02, 2020 | 43.80 | 44.40 | 43.00 | 43.80 | 16,757 | -0.40(-0.90%) |
Dec 01, 2020 | 44.60 | 45.20 | 43.40 | 44.20 | 18,769 | -0.80(-1.78%) |
Nov 30, 2020 | 44.60 | 45.40 | 43.20 | 45.00 | 16,495 | +0.20(+0.45%) |
Nov 27, 2020 | 44.40 | 45.20 | 43.20 | 44.80 | 17,780 | +0.40(+0.90%) |
Nov 25, 2020 | 47.00 | 47.00 | 43.80 | 44.40 | 42,395 | -3.80(-7.88%) |
Nov 24, 2020 | 42.00 | 49.60 | 40.60 | 48.20 | 170,795 | +5.80(+13.68%) |
Nov 23, 2020 | 42.00 | 42.60 | 41.00 | 42.40 | 18,222 | -0.20(-0.47%) |
Nov 20, 2020 | 44.00 | 44.00 | 42.00 | 42.60 | 17,910 | -1.80(-4.05%) |
Nov 19, 2020 | 42.60 | 45.00 | 42.00 | 44.40 | 25,696 | +1.80(+4.23%) |
Nov 18, 2020 | 42.80 | 42.80 | 41.40 | 42.60 | 14,776 | -0.40(-0.93%) |
Nov 17, 2020 | 44.80 | 44.80 | 41.00 | 43.00 | 23,395 | -1.20(-2.71%) |
Nov 16, 2020 | 42.60 | 46.60 | 42.20 | 44.20 | 49,350 | +2.20(+5.24%) |
Nov 13, 2020 | 43.20 | 43.80 | 40.60 | 42.00 | 25,255 | -1.00(-2.33%) |
Nov 12, 2020 | 40.40 | 44.40 | 40.20 | 43.00 | 21,984 | +2.40(+5.91%) |
Nov 11, 2020 | 40.80 | 41.40 | 40.00 | 40.60 | 13,161 | -0.20(-0.49%) |
Nov 10, 2020 | 40.20 | 41.60 | 39.00 | 40.80 | 35,219 | +1.80(+4.62%) |
Nov 09, 2020 | 40.40 | 41.20 | 39.20 | 39.00 | 17,915 | -1.00(-2.50%) |
Nov 06, 2020 | 41.20 | 41.80 | 39.40 | 40.00 | 14,415 | -1.20(-2.91%) |
Nov 05, 2020 | 42.00 | 42.20 | 40.40 | 41.20 | 11,029 | -0.80(-1.90%) |
Nov 04, 2020 | 39.80 | 43.80 | 38.60 | 42.00 | 21,933 | +2.00(+5.00%) |
Nov 03, 2020 | 41.60 | 42.00 | 39.80 | 40.00 | 11,572 | -1.40(-3.38%) |
Nov 02, 2020 | 41.00 | 41.60 | 39.20 | 41.40 | 11,505 | +2.60(+6.70%) |
Oct 30, 2020 | 41.00 | 41.55 | 38.20 | 38.80 | 28,125 | -3.40(-8.06%) |
Oct 29, 2020 | 43.00 | 43.20 | 40.20 | 42.20 | 32,329 | -1.00(-2.31%) |
Oct 28, 2020 | 43.20 | 44.60 | 41.20 | 43.20 | 24,640 | -1.20(-2.70%) |
Oct 27, 2020 | 44.20 | 44.60 | 42.20 | 44.40 | 32,712 | +0.20(+0.45%) |
Oct 26, 2020 | 43.00 | 46.00 | 43.00 | 44.20 | 25,529 | +0.20(+0.45%) |
Oct 23, 2020 | 43.80 | 44.60 | 42.60 | 44.00 | 20,275 | +0.80(+1.85%) |
Oct 22, 2020 | 43.80 | 45.20 | 43.20 | 43.20 | 14,159 | -1.60(-3.57%) |
Oct 21, 2020 | 45.60 | 46.70 | 43.60 | 44.80 | 25,636 | -1.40(-3.03%) |
Oct 20, 2020 | 48.20 | 48.40 | 45.20 | 46.20 | 27,314 | -3.40(-6.85%) |
Oct 19, 2020 | 46.20 | 48.20 | 43.80 | 49.60 | 61,937 | +3.20(+6.90%) |
Oct 16, 2020 | 46.60 | 47.98 | 45.40 | 46.40 | 36,945 | +0.20(+0.43%) |
Oct 15, 2020 | 43.20 | 46.20 | 43.16 | 46.20 | 57,294 | +1.80(+4.05%) |
Oct 14, 2020 | 45.20 | 45.80 | 43.00 | 44.40 | 23,980 | -0.20(-0.45%) |
Oct 13, 2020 | 44.80 | 46.40 | 43.60 | 44.60 | 19,123 | -0.20(-0.45%) |
Oct 12, 2020 | 46.20 | 47.60 | 44.60 | 44.80 | 14,937 | -1.20(-2.61%) |
Oct 09, 2020 | 47.00 | 48.40 | 46.00 | 46.00 | 12,700 | -0.60(-1.29%) |
Oct 08, 2020 | 47.80 | 48.80 | 46.60 | 46.60 | 13,308 | -1.40(-2.92%) |
Oct 07, 2020 | 46.20 | 48.60 | 46.20 | 48.00 | 20,250 | +0.60(+1.27%) |
Oct 06, 2020 | 54.40 | 60.00 | 46.00 | 47.40 | 127,095 | -3.40(-6.69%) |
Oct 05, 2020 | 53.00 | 53.00 | 48.80 | 50.80 | 27,701 | -2.00(-3.79%) |
Oct 02, 2020 | 48.80 | 54.60 | 47.00 | 52.80 | 59,475 | +3.80(+7.76%) |