Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.48 | 50.48 | 50.48 | 497,140 | +0.39(+0.78%) | |
Dec 30, 2020 | 49.46 | 50.25 | 49.41 | 50.09 | 497,140 | +0.85(+1.72%) |
Dec 29, 2020 | 50.18 | 50.23 | 48.86 | 49.24 | 585,568 | -0.64(-1.28%) |
Dec 28, 2020 | 50.39 | 50.69 | 49.79 | 49.88 | 392,506 | -0.12(-0.25%) |
Dec 24, 2020 | 50.14 | 50.24 | 49.54 | 50.00 | 196,878 | +0.14(+0.29%) |
Dec 23, 2020 | 50.24 | 50.77 | 49.77 | 49.86 | 554,006 | -0.15(-0.30%) |
Dec 22, 2020 | 49.81 | 50.24 | 49.54 | 50.01 | 645,240 | +0.15(+0.31%) |
Dec 21, 2020 | 48.80 | 50.00 | 48.41 | 49.86 | 845,979 | +0.17(+0.34%) |
Dec 18, 2020 | 50.28 | 50.64 | 49.23 | 49.69 | 1,738,879 | -0.48(-0.97%) |
Dec 17, 2020 | 49.65 | 50.32 | 49.45 | 50.18 | 897,711 | +0.84(+1.70%) |
Dec 16, 2020 | 50.18 | 50.22 | 49.27 | 49.34 | 628,236 | -0.53(-1.07%) |
Dec 15, 2020 | 49.63 | 50.10 | 49.19 | 49.87 | 951,479 | +1.04(+2.12%) |
Dec 14, 2020 | 49.40 | 49.54 | 48.84 | 48.84 | 1,194,644 | -0.10(-0.19%) |
Dec 11, 2020 | 48.27 | 49.14 | 48.06 | 48.93 | 782,148 | +0.32(+0.66%) |
Dec 10, 2020 | 49.69 | 49.80 | 48.45 | 48.61 | 917,571 | -1.41(-2.81%) |
Dec 09, 2020 | 49.23 | 50.11 | 48.85 | 50.01 | 1,614,774 | +1.41(+2.90%) |
Dec 08, 2020 | 48.15 | 48.96 | 47.86 | 48.61 | 1,214,679 | +0.26(+0.53%) |
Dec 07, 2020 | 48.37 | 48.65 | 47.74 | 48.35 | 846,301 | -0.31(-0.64%) |
Dec 04, 2020 | 48.77 | 49.16 | 48.37 | 48.66 | 1,161,707 | +0.25(+0.51%) |
Dec 03, 2020 | 47.60 | 49.07 | 47.57 | 48.42 | 917,078 | -0.44(-0.90%) |
Dec 02, 2020 | 48.73 | 48.98 | 48.14 | 48.85 | 1,245,781 | -0.15(-0.31%) |
Dec 01, 2020 | 49.78 | 50.23 | 48.99 | 49.01 | 1,157,299 | -0.27(-0.54%) |
Nov 30, 2020 | 49.98 | 50.49 | 48.97 | 49.27 | 1,678,855 | -1.22(-2.41%) |
Nov 27, 2020 | 50.00 | 50.95 | 49.74 | 50.49 | 518,803 | +0.87(+1.74%) |
Nov 25, 2020 | 51.25 | 51.25 | 49.60 | 49.62 | 1,318,936 | -1.81(-3.51%) |
Nov 24, 2020 | 51.23 | 52.03 | 50.67 | 51.43 | 1,707,761 | +0.78(+1.54%) |
Nov 23, 2020 | 50.83 | 51.38 | 50.43 | 50.65 | 736,355 | +0.25(+0.49%) |
Nov 20, 2020 | 50.75 | 50.83 | 50.20 | 50.40 | 686,759 | -0.25(-0.49%) |
Nov 19, 2020 | 49.69 | 50.68 | 49.53 | 50.65 | 673,357 | +0.78(+1.56%) |
Nov 18, 2020 | 50.74 | 50.81 | 49.81 | 49.87 | 950,671 | -0.42(-0.83%) |
Nov 17, 2020 | 50.04 | 50.53 | 49.27 | 50.29 | 1,432,979 | -0.48(-0.94%) |
Nov 16, 2020 | 50.74 | 51.05 | 50.27 | 50.77 | 910,619 | +0.69(+1.39%) |
Nov 13, 2020 | 49.22 | 50.20 | 49.04 | 50.07 | 897,204 | +1.34(+2.75%) |
Nov 12, 2020 | 49.49 | 49.93 | 48.20 | 48.73 | 1,164,841 | -0.80(-1.61%) |
Nov 11, 2020 | 49.44 | 50.27 | 48.32 | 49.53 | 2,009,371 | -1.61(-3.14%) |
Nov 10, 2020 | 50.18 | 51.67 | 50.02 | 51.14 | 2,189,447 | +0.90(+1.80%) |
Nov 09, 2020 | 55.01 | 55.93 | 50.10 | 50.23 | 2,559,507 | -1.26(-2.44%) |
Nov 06, 2020 | 51.31 | 51.86 | 50.97 | 51.49 | 1,294,221 | +0.36(+0.71%) |
Nov 05, 2020 | 50.00 | 51.70 | 50.00 | 51.13 | 1,091,733 | +1.78(+3.60%) |
Nov 04, 2020 | 50.01 | 50.62 | 49.04 | 49.35 | 1,225,046 | -0.87(-1.72%) |
Nov 03, 2020 | 49.03 | 50.47 | 48.84 | 50.21 | 1,239,034 | +2.01(+4.16%) |
Nov 02, 2020 | 48.05 | 48.58 | 47.87 | 48.21 | 1,166,610 | +0.89(+1.89%) |
Oct 30, 2020 | 47.10 | 47.60 | 46.68 | 47.31 | 2,636,820 | +0.01(+0.02%) |
Oct 29, 2020 | 46.55 | 47.67 | 46.45 | 47.30 | 1,431,858 | +0.68(+1.45%) |
Oct 28, 2020 | 46.54 | 47.12 | 46.11 | 46.63 | 1,185,602 | -0.86(-1.80%) |
Oct 27, 2020 | 47.86 | 47.97 | 47.02 | 47.49 | 1,378,263 | -0.45(-0.93%) |
Oct 26, 2020 | 48.71 | 48.84 | 47.27 | 47.93 | 866,339 | -1.48(-3.00%) |
Oct 23, 2020 | 49.57 | 49.67 | 48.89 | 49.42 | 1,044,442 | +0.28(+0.56%) |
Oct 22, 2020 | 48.68 | 49.27 | 48.45 | 49.14 | 1,128,915 | +0.66(+1.35%) |
Oct 21, 2020 | 48.89 | 49.37 | 48.27 | 48.48 | 1,418,210 | -0.07(-0.14%) |
Oct 20, 2020 | 48.07 | 50.08 | 47.47 | 48.55 | 1,821,672 | +1.89(+4.04%) |
Oct 19, 2020 | 47.16 | 47.26 | 46.40 | 46.66 | 1,197,324 | -0.61(-1.28%) |
Oct 16, 2020 | 47.46 | 47.92 | 47.12 | 47.27 | 1,761,087 | +0.11(+0.24%) |
Oct 15, 2020 | 46.29 | 47.19 | 46.19 | 47.16 | 1,030,625 | +0.32(+0.69%) |
Oct 14, 2020 | 45.66 | 47.23 | 45.62 | 46.84 | 900,339 | +0.11(+0.24%) |
Oct 13, 2020 | 47.43 | 47.58 | 46.44 | 46.72 | 1,095,812 | -0.88(-1.85%) |
Oct 12, 2020 | 47.09 | 47.86 | 47.09 | 47.60 | 1,517,072 | +0.63(+1.33%) |
Oct 09, 2020 | 46.56 | 47.34 | 46.42 | 46.98 | 1,192,637 | +0.72(+1.56%) |
Oct 08, 2020 | 45.79 | 46.29 | 45.66 | 46.26 | 1,463,207 | +0.68(+1.50%) |
Oct 07, 2020 | 44.68 | 45.60 | 44.60 | 45.58 | 1,509,961 | +1.32(+2.98%) |
Oct 06, 2020 | 43.83 | 44.74 | 43.58 | 44.26 | 1,901,087 | +0.50(+1.15%) |
Oct 05, 2020 | 44.03 | 44.48 | 43.41 | 43.76 | 707,987 | +0.27(+0.61%) |
Oct 02, 2020 | 42.24 | 43.78 | 42.03 | 43.49 | 933,166 | +0.47(+1.10%) |