Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.17 | 46.17 | 46.17 | 322,454 | +0.30(+0.64%) | |
Dec 30, 2020 | 46.07 | 46.26 | 45.81 | 45.87 | 322,454 | -0.03(-0.06%) |
Dec 29, 2020 | 46.55 | 46.76 | 45.55 | 45.90 | 313,997 | -0.38(-0.81%) |
Dec 28, 2020 | 46.28 | 46.77 | 45.93 | 46.27 | 370,335 | -0.10(-0.21%) |
Dec 24, 2020 | 46.79 | 46.79 | 45.76 | 46.37 | 189,785 | -0.24(-0.52%) |
Dec 23, 2020 | 46.44 | 47.10 | 46.09 | 46.61 | 473,459 | +0.23(+0.50%) |
Dec 22, 2020 | 46.56 | 46.92 | 46.26 | 46.38 | 369,575 | -0.27(-0.57%) |
Dec 21, 2020 | 47.39 | 47.61 | 45.93 | 46.65 | 556,123 | -0.89(-1.86%) |
Dec 18, 2020 | 48.03 | 48.46 | 47.35 | 47.53 | 1,578,790 | -0.14(-0.30%) |
Dec 17, 2020 | 47.69 | 48.13 | 47.52 | 47.68 | 689,570 | +0.16(+0.34%) |
Dec 16, 2020 | 47.63 | 47.93 | 47.30 | 47.52 | 709,752 | +0.28(+0.59%) |
Dec 15, 2020 | 46.49 | 47.35 | 46.26 | 47.24 | 971,323 | +1.08(+2.34%) |
Dec 14, 2020 | 46.50 | 47.50 | 45.99 | 46.16 | 864,316 | +0.12(+0.25%) |
Dec 11, 2020 | 45.11 | 46.24 | 45.11 | 46.04 | 814,055 | +0.56(+1.24%) |
Dec 10, 2020 | 44.77 | 45.55 | 44.36 | 45.48 | 838,208 | +0.59(+1.31%) |
Dec 09, 2020 | 43.53 | 45.05 | 43.42 | 44.89 | 1,109,352 | +1.61(+3.72%) |
Dec 08, 2020 | 42.73 | 43.34 | 42.70 | 43.28 | 979,433 | +0.13(+0.29%) |
Dec 07, 2020 | 43.72 | 44.40 | 43.03 | 43.15 | 613,162 | -1.19(-2.68%) |
Dec 04, 2020 | 43.55 | 44.35 | 43.23 | 44.34 | 769,797 | +1.04(+2.39%) |
Dec 03, 2020 | 42.74 | 43.52 | 42.74 | 43.31 | 1,092,987 | +0.58(+1.35%) |
Dec 02, 2020 | 42.88 | 43.06 | 42.31 | 42.73 | 911,707 | -0.36(-0.84%) |
Dec 01, 2020 | 43.44 | 43.99 | 42.92 | 43.09 | 903,697 | +0.18(+0.41%) |
Nov 30, 2020 | 43.44 | 43.78 | 42.87 | 42.92 | 973,949 | -0.78(-1.78%) |
Nov 27, 2020 | 43.77 | 44.14 | 43.46 | 43.69 | 321,463 | -0.08(-0.18%) |
Nov 25, 2020 | 44.64 | 44.72 | 43.27 | 43.77 | 646,200 | -0.89(-2.00%) |
Nov 24, 2020 | 44.87 | 45.14 | 44.39 | 44.67 | 1,133,895 | +0.42(+0.94%) |
Nov 23, 2020 | 45.09 | 45.35 | 44.08 | 44.25 | 1,254,922 | -0.63(-1.40%) |
Nov 20, 2020 | 44.54 | 45.05 | 44.00 | 44.88 | 782,213 | +0.25(+0.56%) |
Nov 19, 2020 | 44.32 | 44.78 | 43.67 | 44.63 | 604,700 | +0.31(+0.70%) |
Nov 18, 2020 | 43.87 | 44.84 | 43.69 | 44.32 | 1,163,127 | +0.45(+1.03%) |
Nov 17, 2020 | 42.84 | 44.28 | 41.98 | 43.87 | 1,878,025 | +0.65(+1.50%) |
Nov 16, 2020 | 43.15 | 43.38 | 42.41 | 43.23 | 1,115,653 | +0.79(+1.86%) |
Nov 13, 2020 | 42.43 | 42.80 | 41.93 | 42.44 | 942,832 | +0.14(+0.34%) |
Nov 12, 2020 | 42.22 | 43.02 | 42.09 | 42.30 | 677,343 | -0.55(-1.28%) |
Nov 11, 2020 | 42.68 | 42.95 | 41.83 | 42.84 | 776,115 | +0.03(+0.06%) |
Nov 10, 2020 | 41.45 | 43.32 | 41.20 | 42.82 | 1,088,950 | +1.79(+4.36%) |
Nov 09, 2020 | 45.01 | 45.32 | 40.96 | 41.03 | 1,958,651 | -2.03(-4.71%) |
Nov 06, 2020 | 43.92 | 44.54 | 42.76 | 43.06 | 763,250 | -0.86(-1.96%) |
Nov 05, 2020 | 43.38 | 44.02 | 42.85 | 43.92 | 1,182,075 | +0.66(+1.54%) |
Nov 04, 2020 | 42.37 | 43.99 | 41.49 | 43.25 | 1,561,557 | +2.58(+6.34%) |
Nov 03, 2020 | 41.23 | 41.48 | 40.21 | 40.67 | 1,049,397 | +0.04(+0.11%) |
Nov 02, 2020 | 40.30 | 40.96 | 39.97 | 40.63 | 977,962 | +1.13(+2.85%) |
Oct 30, 2020 | 40.69 | 40.99 | 39.03 | 39.50 | 1,476,385 | -1.45(-3.55%) |
Oct 29, 2020 | 40.60 | 41.68 | 40.43 | 40.96 | 859,499 | +0.43(+1.05%) |
Oct 28, 2020 | 40.58 | 41.24 | 40.24 | 40.53 | 1,427,345 | -0.72(-1.74%) |
Oct 27, 2020 | 41.94 | 42.22 | 41.07 | 41.25 | 893,128 | -0.95(-2.25%) |
Oct 26, 2020 | 42.92 | 42.94 | 42.00 | 42.20 | 967,454 | -0.69(-1.61%) |
Oct 23, 2020 | 41.52 | 43.28 | 41.12 | 42.89 | 2,449,129 | +1.47(+3.55%) |
Oct 22, 2020 | 45.85 | 46.51 | 40.59 | 41.42 | 4,719,587 | -4.28(-9.36%) |
Oct 21, 2020 | 46.51 | 46.84 | 45.56 | 45.70 | 784,710 | -0.95(-2.03%) |
Oct 20, 2020 | 46.42 | 47.15 | 46.42 | 46.65 | 488,621 | +0.43(+0.92%) |
Oct 19, 2020 | 48.26 | 48.40 | 46.02 | 46.22 | 683,516 | -2.00(-4.15%) |
Oct 16, 2020 | 47.18 | 48.30 | 46.82 | 48.22 | 972,066 | +1.15(+2.45%) |
Oct 15, 2020 | 46.07 | 47.42 | 45.82 | 47.07 | 425,332 | +0.58(+1.24%) |
Oct 14, 2020 | 47.05 | 47.56 | 46.39 | 46.49 | 281,144 | -0.63(-1.33%) |
Oct 13, 2020 | 47.17 | 47.46 | 46.49 | 47.12 | 577,786 | -0.29(-0.62%) |
Oct 12, 2020 | 46.91 | 47.64 | 46.65 | 47.42 | 430,810 | +0.66(+1.40%) |
Oct 09, 2020 | 47.11 | 47.38 | 46.52 | 46.76 | 558,611 | +0.45(+0.98%) |
Oct 08, 2020 | 46.57 | 46.80 | 45.89 | 46.31 | 444,466 | +0.03(+0.06%) |
Oct 07, 2020 | 46.76 | 47.32 | 46.22 | 46.28 | 473,383 | -0.15(-0.32%) |
Oct 06, 2020 | 47.51 | 47.60 | 46.31 | 46.43 | 605,556 | -0.72(-1.52%) |
Oct 05, 2020 | 46.59 | 47.52 | 46.59 | 47.15 | 453,706 | +0.90(+1.95%) |
Oct 02, 2020 | 44.80 | 46.59 | 44.56 | 46.25 | 403,522 | +0.88(+1.93%) |