Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.87 | 49.87 | 49.87 | 5,505 | -0.04(-0.07%) | |
Dec 30, 2020 | 50.00 | 50.00 | 49.70 | 49.90 | 5,505 | +0.02(+0.05%) |
Dec 29, 2020 | 49.96 | 49.98 | 49.73 | 49.88 | 11,988 | -0.06(-0.13%) |
Dec 28, 2020 | 49.80 | 49.94 | 49.69 | 49.94 | 4,616 | +0.18(+0.35%) |
Dec 24, 2020 | 49.90 | 49.91 | 49.77 | 49.77 | 1,193 | -0.14(-0.29%) |
Dec 23, 2020 | 49.78 | 49.91 | 49.77 | 49.91 | 3,914 | +0.21(+0.43%) |
Dec 22, 2020 | 49.78 | 49.90 | 49.70 | 49.70 | 3,365 | -0.23(-0.46%) |
Dec 21, 2020 | 49.72 | 49.93 | 49.66 | 49.93 | 6,442 | +0.15(+0.30%) |
Dec 18, 2020 | 49.74 | 49.86 | 49.63 | 49.78 | 3,912 | -0.08(-0.17%) |
Dec 17, 2020 | 49.86 | 49.86 | 49.66 | 49.86 | 7,457 | +0.12(+0.24%) |
Dec 16, 2020 | 49.82 | 49.84 | 49.74 | 49.74 | 8,721 | -0.07(-0.14%) |
Dec 15, 2020 | 49.63 | 49.81 | 49.63 | 49.81 | 3,730 | +0.09(+0.19%) |
Dec 14, 2020 | 49.68 | 49.79 | 49.63 | 49.72 | 11,982 | +0.03(+0.06%) |
Dec 11, 2020 | 49.60 | 49.80 | 49.60 | 49.69 | 22,713 | -0.02(-0.04%) |
Dec 10, 2020 | 49.76 | 49.76 | 49.51 | 49.71 | 5,791 | +0.08(+0.17%) |
Dec 09, 2020 | 49.62 | 49.70 | 49.61 | 49.63 | 2,658 | +0.01(+0.03%) |
Dec 08, 2020 | 49.66 | 49.67 | 49.51 | 49.61 | 9,619 | +0.05(+0.10%) |
Dec 07, 2020 | 49.68 | 49.69 | 49.51 | 49.56 | 4,078 | +0.00(+0.01%) |
Dec 04, 2020 | 49.59 | 49.60 | 49.54 | 49.56 | 3,586 | +0.04(+0.08%) |
Dec 03, 2020 | 49.55 | 49.58 | 49.45 | 49.51 | 21,730 | +0.02(+0.04%) |
Dec 02, 2020 | 49.51 | 49.51 | 49.33 | 49.50 | 9,089 | +0.12(+0.24%) |
Dec 01, 2020 | 49.31 | 49.46 | 49.31 | 49.38 | 4,305 | +0.01(+0.03%) |
Nov 30, 2020 | 49.33 | 49.42 | 49.33 | 49.36 | 4,495 | +0.02(+0.05%) |
Nov 27, 2020 | 49.40 | 49.42 | 49.34 | 49.34 | 3,260 | -0.06(-0.11%) |
Nov 25, 2020 | 49.40 | 49.40 | 49.40 | 49.40 | 326 | +0.11(+0.22%) |
Nov 24, 2020 | 49.46 | 49.46 | 49.16 | 49.28 | 9,110 | +0.02(+0.03%) |
Nov 23, 2020 | 49.22 | 49.33 | 49.16 | 49.27 | 3,267 | +0.01(+0.01%) |
Nov 20, 2020 | 49.31 | 49.31 | 49.26 | 49.26 | 762 | +0.00(+0.01%) |
Nov 19, 2020 | 49.28 | 49.29 | 49.08 | 49.26 | 15,881 | +0.18(+0.37%) |
Nov 18, 2020 | 49.08 | 49.11 | 49.04 | 49.07 | 5,636 | +0.01(+0.03%) |
Nov 17, 2020 | 49.11 | 49.11 | 49.06 | 49.06 | 474 | +0.13(+0.26%) |
Nov 16, 2020 | 48.97 | 48.99 | 48.91 | 48.93 | 9,176 | -0.05(-0.09%) |
Nov 13, 2020 | 49.01 | 49.01 | 48.87 | 48.98 | 6,749 | -0.04(-0.07%) |
Nov 12, 2020 | 48.95 | 49.01 | 48.83 | 49.01 | 12,345 | +0.18(+0.38%) |
Nov 11, 2020 | 48.65 | 48.85 | 48.65 | 48.83 | 3,680 | -0.01(-0.02%) |
Nov 10, 2020 | 48.83 | 48.84 | 48.83 | 48.84 | 901 | +0.16(+0.32%) |
Nov 09, 2020 | 48.69 | 48.69 | 48.60 | 48.68 | 3,538 | -0.08(-0.16%) |
Nov 06, 2020 | 48.67 | 48.81 | 48.65 | 48.76 | 2,721 | -0.06(-0.12%) |
Nov 05, 2020 | 48.57 | 48.82 | 48.57 | 48.82 | 9,322 | -0.07(-0.15%) |
Nov 04, 2020 | 48.62 | 48.89 | 48.62 | 48.89 | 6,306 | +0.39(+0.80%) |
Nov 03, 2020 | 48.33 | 48.54 | 48.33 | 48.51 | 15,297 | +0.07(+0.15%) |
Nov 02, 2020 | 48.52 | 48.52 | 48.34 | 48.43 | 2,236 | -0.08(-0.17%) |
Oct 30, 2020 | 48.51 | 48.52 | 48.34 | 48.52 | 5,987 | +0.10(+0.21%) |
Oct 29, 2020 | 48.52 | 48.52 | 48.32 | 48.42 | 11,874 | -0.06(-0.13%) |
Oct 28, 2020 | 48.45 | 48.48 | 48.45 | 48.48 | 2,961 | +0.00(+0.00%) |
Oct 27, 2020 | 48.51 | 48.51 | 48.31 | 48.48 | 9,783 | -0.02(-0.04%) |
Oct 26, 2020 | 48.48 | 48.50 | 48.36 | 48.50 | 8,033 | +0.04(+0.08%) |
Oct 23, 2020 | 48.35 | 48.46 | 48.35 | 48.46 | 1,306 | +0.11(+0.22%) |
Oct 22, 2020 | 48.26 | 48.45 | 48.26 | 48.36 | 2,290 | -0.03(-0.07%) |
Oct 21, 2020 | 48.41 | 48.43 | 48.23 | 48.39 | 17,465 | -0.06(-0.12%) |
Oct 20, 2020 | 48.45 | 48.45 | 48.45 | 238 | +0.00(+0.00%) | |
Oct 19, 2020 | 48.44 | 48.47 | 48.41 | 48.45 | 7,120 | -0.00(-0.01%) |
Oct 16, 2020 | 48.41 | 48.81 | 48.41 | 48.45 | 4,798 | +0.04(+0.09%) |
Oct 15, 2020 | 48.40 | 48.46 | 48.40 | 48.41 | 4,286 | +0.05(+0.11%) |
Oct 14, 2020 | 48.32 | 48.44 | 48.32 | 48.36 | 3,264 | +0.05(+0.10%) |
Oct 13, 2020 | 48.30 | 48.32 | 48.30 | 48.31 | 2,750 | -0.05(-0.10%) |
Oct 12, 2020 | 48.40 | 48.45 | 48.33 | 48.36 | 5,566 | -0.02(-0.04%) |
Oct 09, 2020 | 48.38 | 48.38 | 48.30 | 48.37 | 17,123 | +0.07(+0.15%) |
Oct 08, 2020 | 48.31 | 48.36 | 48.30 | 48.30 | 1,871 | +0.01(+0.02%) |
Oct 07, 2020 | 48.40 | 48.40 | 48.27 | 48.29 | 3,606 | -0.08(-0.16%) |
Oct 06, 2020 | 48.46 | 48.46 | 48.32 | 48.37 | 13,490 | -0.04(-0.09%) |
Oct 05, 2020 | 48.44 | 48.44 | 48.34 | 48.41 | 4,667 | -0.02(-0.04%) |
Oct 02, 2020 | 48.39 | 48.45 | 48.37 | 48.43 | 2,290 | +0.00(+0.00%) |