Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.68 | 53.68 | 53.68 | 3,548 | -0.30(-0.56%) | |
Dec 30, 2020 | 53.76 | 54.18 | 53.76 | 53.99 | 3,548 | +0.64(+1.20%) |
Dec 29, 2020 | 53.65 | 53.65 | 53.35 | 53.35 | 1,880 | +0.15(+0.28%) |
Dec 28, 2020 | 53.65 | 53.65 | 53.10 | 53.20 | 3,834 | -0.06(-0.12%) |
Dec 24, 2020 | 53.34 | 53.36 | 53.26 | 53.26 | 1,948 | -0.24(-0.45%) |
Dec 23, 2020 | 53.48 | 53.55 | 53.48 | 53.50 | 2,790 | +0.24(+0.46%) |
Dec 22, 2020 | 53.20 | 53.26 | 53.17 | 53.26 | 1,555 | -0.15(-0.27%) |
Dec 21, 2020 | 52.87 | 53.45 | 52.87 | 53.40 | 1,679 | -0.14(-0.26%) |
Dec 18, 2020 | 53.45 | 53.59 | 53.45 | 53.55 | 974 | +0.04(+0.08%) |
Dec 17, 2020 | 53.51 | 53.51 | 53.35 | 53.50 | 2,750 | +0.61(+1.15%) |
Dec 16, 2020 | 52.67 | 52.89 | 52.65 | 52.89 | 1,770 | +0.31(+0.59%) |
Dec 15, 2020 | 52.42 | 52.58 | 52.39 | 52.58 | 3,156 | +0.51(+0.98%) |
Dec 14, 2020 | 52.48 | 52.48 | 52.08 | 52.08 | 11,365 | +0.02(+0.04%) |
Dec 11, 2020 | 51.98 | 52.06 | 51.98 | 52.06 | 757 | -0.10(-0.19%) |
Dec 10, 2020 | 51.30 | 52.16 | 51.30 | 52.16 | 607 | +0.55(+1.07%) |
Dec 09, 2020 | 52.25 | 52.25 | 51.56 | 51.61 | 4,060 | -0.48(-0.93%) |
Dec 08, 2020 | 51.83 | 52.09 | 51.83 | 52.09 | 1,861 | +0.26(+0.50%) |
Dec 07, 2020 | 51.50 | 51.98 | 51.50 | 51.83 | 2,590 | +0.25(+0.49%) |
Dec 04, 2020 | 51.47 | 51.64 | 51.47 | 51.58 | 1,190 | -0.06(-0.13%) |
Dec 03, 2020 | 51.51 | 51.64 | 51.51 | 51.64 | 1,388 | +0.56(+1.10%) |
Dec 02, 2020 | 50.76 | 51.08 | 50.64 | 51.08 | 1,827 | -0.07(-0.14%) |
Dec 01, 2020 | 51.08 | 51.24 | 51.05 | 51.15 | 1,871 | +0.28(+0.56%) |
Nov 30, 2020 | 50.87 | 50.87 | 50.36 | 50.87 | 2,058 | -0.15(-0.30%) |
Nov 27, 2020 | 50.93 | 51.04 | 50.89 | 51.02 | 2,705 | +0.41(+0.80%) |
Nov 25, 2020 | 50.45 | 50.63 | 50.44 | 50.62 | 2,597 | -0.07(-0.13%) |
Nov 24, 2020 | 50.65 | 50.68 | 50.61 | 50.68 | 1,376 | +0.32(+0.63%) |
Nov 23, 2020 | 50.14 | 50.37 | 50.14 | 50.37 | 1,714 | +0.62(+1.25%) |
Nov 20, 2020 | 49.63 | 49.83 | 49.63 | 49.74 | 757 | +0.32(+0.64%) |
Nov 19, 2020 | 49.09 | 49.44 | 49.09 | 49.43 | 1,099 | +0.82(+1.70%) |
Nov 18, 2020 | 49.22 | 49.23 | 48.60 | 48.60 | 756 | -0.63(-1.28%) |
Nov 17, 2020 | 48.84 | 49.23 | 48.84 | 49.23 | 3,652 | +0.14(+0.29%) |
Nov 16, 2020 | 49.05 | 49.17 | 48.91 | 49.09 | 3,692 | +0.34(+0.69%) |
Nov 13, 2020 | 48.52 | 48.75 | 48.52 | 48.75 | 2,272 | +0.80(+1.67%) |
Nov 12, 2020 | 48.43 | 48.51 | 47.89 | 47.95 | 5,507 | -0.16(-0.33%) |
Nov 11, 2020 | 47.75 | 48.16 | 47.75 | 48.11 | 2,358 | +0.48(+1.01%) |
Nov 10, 2020 | 48.11 | 48.11 | 47.01 | 47.63 | 4,177 | -1.25(-2.56%) |
Nov 09, 2020 | 49.49 | 50.73 | 48.88 | 48.88 | 6,215 | -0.36(-0.73%) |
Nov 06, 2020 | 48.82 | 49.24 | 48.61 | 49.24 | 2,272 | +0.53(+1.09%) |
Nov 05, 2020 | 48.25 | 48.71 | 48.25 | 48.71 | 1,213 | +1.19(+2.50%) |
Nov 04, 2020 | 47.78 | 47.78 | 47.46 | 47.52 | 1,239 | +1.32(+2.86%) |
Nov 03, 2020 | 45.82 | 46.24 | 45.82 | 46.20 | 1,292 | +0.76(+1.67%) |
Nov 02, 2020 | 45.58 | 45.73 | 45.25 | 45.44 | 3,808 | +0.74(+1.66%) |
Oct 30, 2020 | 45.67 | 45.67 | 44.70 | 44.70 | 2,597 | -1.34(-2.91%) |
Oct 29, 2020 | 45.65 | 46.20 | 45.65 | 46.04 | 2,042 | +0.49(+1.06%) |
Oct 28, 2020 | 46.01 | 46.01 | 45.56 | 45.56 | 4,325 | -1.26(-2.69%) |
Oct 27, 2020 | 46.81 | 46.86 | 46.67 | 46.82 | 5,442 | +0.38(+0.82%) |
Oct 26, 2020 | 47.01 | 47.01 | 46.22 | 46.44 | 7,571 | -0.91(-1.93%) |
Oct 23, 2020 | 46.82 | 47.35 | 46.81 | 47.35 | 12,121 | +0.47(+1.01%) |
Oct 22, 2020 | 46.88 | 46.92 | 46.57 | 46.88 | 1,106 | -0.02(-0.04%) |
Oct 21, 2020 | 46.89 | 47.14 | 46.87 | 46.90 | 2,032 | +0.12(+0.26%) |
Oct 20, 2020 | 46.69 | 46.91 | 46.69 | 46.77 | 1,375 | +0.44(+0.94%) |
Oct 19, 2020 | 46.91 | 47.11 | 46.34 | 46.34 | 1,404 | -0.68(-1.46%) |
Oct 16, 2020 | 47.21 | 47.21 | 47.02 | 47.02 | 1,515 | +0.78(+1.68%) |
Oct 15, 2020 | 46.25 | 46.25 | 46.25 | 46.25 | 2,270 | -0.76(-1.61%) |
Oct 14, 2020 | 47.27 | 47.27 | 46.99 | 47.00 | 653 | -0.50(-1.05%) |
Oct 13, 2020 | 47.14 | 47.50 | 47.14 | 47.50 | 453 | +0.18(+0.38%) |
Oct 12, 2020 | 47.30 | 47.32 | 47.26 | 47.32 | 1,949 | +0.41(+0.88%) |
Oct 09, 2020 | 46.77 | 46.94 | 46.77 | 46.91 | 1,948 | +1.39(+3.05%) |
Oct 08, 2020 | 45.52 | 45.52 | 45.52 | 309 | +0.00(+0.00%) | |
Oct 07, 2020 | 45.52 | 45.52 | 45.52 | 321 | +0.00(+0.00%) | |
Oct 06, 2020 | 46.11 | 46.11 | 45.52 | 45.52 | 2,185 | -0.72(-1.55%) |
Oct 05, 2020 | 45.89 | 46.24 | 45.86 | 46.24 | 1,033 | +0.91(+2.00%) |
Oct 02, 2020 | 45.16 | 45.33 | 44.96 | 45.33 | 649 | -0.29(-0.63%) |