Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.67 | 49.67 | 49.67 | 2,229 | -0.15(-0.30%) | |
Dec 30, 2020 | 50.20 | 50.20 | 49.82 | 49.82 | 2,229 | +0.01(+0.02%) |
Dec 29, 2020 | 49.92 | 49.92 | 49.81 | 49.81 | 861 | +0.39(+0.79%) |
Dec 28, 2020 | 49.55 | 49.55 | 49.39 | 49.42 | 1,256 | +0.31(+0.64%) |
Dec 24, 2020 | 49.20 | 49.20 | 49.11 | 49.11 | 528 | -0.05(-0.10%) |
Dec 23, 2020 | 48.94 | 49.16 | 48.94 | 49.16 | 5,633 | +0.53(+1.09%) |
Dec 22, 2020 | 48.57 | 48.63 | 48.57 | 48.63 | 1,629 | -0.11(-0.24%) |
Dec 21, 2020 | 48.32 | 48.74 | 48.32 | 48.74 | 554 | -0.64(-1.29%) |
Dec 18, 2020 | 49.38 | 49.38 | 49.38 | 46 | +0.00(+0.00%) | |
Dec 17, 2020 | 49.33 | 49.46 | 49.33 | 49.38 | 784 | +0.38(+0.78%) |
Dec 16, 2020 | 49.00 | 49.00 | 49.00 | 49.00 | 958 | -0.01(-0.02%) |
Dec 15, 2020 | 48.70 | 49.01 | 48.70 | 49.01 | 1,726 | +0.35(+0.72%) |
Dec 14, 2020 | 48.91 | 48.91 | 48.66 | 48.66 | 2,603 | +0.02(+0.03%) |
Dec 11, 2020 | 48.58 | 48.64 | 48.57 | 48.64 | 1,381 | -0.04(-0.07%) |
Dec 10, 2020 | 48.60 | 48.68 | 48.58 | 48.68 | 757 | +0.14(+0.28%) |
Dec 09, 2020 | 48.47 | 48.54 | 48.47 | 48.54 | 1,904 | +0.17(+0.36%) |
Dec 08, 2020 | 48.37 | 48.37 | 48.37 | 48.37 | 1,025 | +0.07(+0.14%) |
Dec 07, 2020 | 48.30 | 48.30 | 48.30 | 48.30 | 295 | -0.17(-0.35%) |
Dec 04, 2020 | 48.42 | 48.51 | 48.41 | 48.47 | 3,931 | +0.26(+0.55%) |
Dec 03, 2020 | 48.10 | 48.35 | 48.10 | 48.21 | 4,692 | +0.26(+0.55%) |
Dec 02, 2020 | 47.94 | 47.94 | 47.94 | 47.94 | 568 | -0.21(-0.44%) |
Dec 01, 2020 | 48.01 | 48.15 | 47.99 | 48.15 | 538 | +0.70(+1.48%) |
Nov 30, 2020 | 47.70 | 47.70 | 47.45 | 47.45 | 477 | -0.36(-0.74%) |
Nov 27, 2020 | 47.81 | 47.81 | 47.81 | 1 | +0.00(+0.00%) | |
Nov 25, 2020 | 47.70 | 47.84 | 47.70 | 47.81 | 850 | -0.09(-0.20%) |
Nov 24, 2020 | 47.69 | 47.90 | 47.69 | 47.90 | 136 | +0.39(+0.82%) |
Nov 23, 2020 | 47.46 | 47.51 | 47.45 | 47.51 | 958 | -0.26(-0.55%) |
Nov 20, 2020 | 47.80 | 47.85 | 47.72 | 47.77 | 4,887 | +0.09(+0.20%) |
Nov 19, 2020 | 47.41 | 47.68 | 47.40 | 47.68 | 1,404 | -0.05(-0.10%) |
Nov 18, 2020 | 47.59 | 47.73 | 47.54 | 47.73 | 3,236 | +0.33(+0.70%) |
Nov 17, 2020 | 47.30 | 47.39 | 47.30 | 47.39 | 352 | -0.07(-0.14%) |
Nov 16, 2020 | 47.41 | 47.46 | 47.28 | 47.46 | 2,224 | +0.44(+0.93%) |
Nov 13, 2020 | 47.02 | 47.02 | 47.02 | 47.02 | 850 | +0.41(+0.87%) |
Nov 12, 2020 | 46.79 | 46.79 | 46.56 | 46.61 | 863 | -0.47(-1.00%) |
Nov 11, 2020 | 47.06 | 47.09 | 47.06 | 47.09 | 1,603 | +0.21(+0.44%) |
Nov 10, 2020 | 46.88 | 46.88 | 46.88 | 46.88 | 274 | +0.28(+0.60%) |
Nov 09, 2020 | 46.70 | 46.75 | 46.60 | 46.60 | 554 | +0.43(+0.94%) |
Nov 06, 2020 | 46.13 | 46.26 | 46.00 | 46.16 | 4,568 | +0.30(+0.66%) |
Nov 05, 2020 | 45.86 | 45.86 | 45.86 | 45.86 | 719 | +0.66(+1.46%) |
Nov 04, 2020 | 44.70 | 45.20 | 44.70 | 45.20 | 767 | +0.79(+1.77%) |
Nov 03, 2020 | 44.03 | 44.42 | 44.03 | 44.42 | 1,862 | +1.00(+2.29%) |
Nov 02, 2020 | 43.41 | 43.42 | 43.32 | 43.42 | 3,173 | +0.50(+1.15%) |
Oct 30, 2020 | 42.73 | 42.93 | 42.73 | 42.93 | 2,018 | -0.48(-1.10%) |
Oct 29, 2020 | 43.12 | 43.42 | 43.12 | 43.40 | 2,530 | +0.08(+0.19%) |
Oct 28, 2020 | 43.73 | 43.73 | 43.32 | 43.32 | 1,899 | -1.19(-2.67%) |
Oct 27, 2020 | 44.87 | 44.87 | 44.48 | 44.51 | 7,165 | -0.81(-1.79%) |
Oct 26, 2020 | 45.32 | 45.32 | 45.32 | 2 | +0.00(+0.00%) | |
Oct 23, 2020 | 45.22 | 45.32 | 45.19 | 45.32 | 2,018 | +0.35(+0.78%) |
Oct 22, 2020 | 44.98 | 44.98 | 44.94 | 44.97 | 1,366 | -0.19(-0.43%) |
Oct 21, 2020 | 45.16 | 45.16 | 45.16 | 45.16 | 440 | -0.16(-0.36%) |
Oct 20, 2020 | 45.44 | 45.44 | 45.33 | 45.33 | 540 | +0.19(+0.43%) |
Oct 19, 2020 | 45.50 | 45.50 | 45.13 | 45.13 | 664 | -0.23(-0.51%) |
Oct 16, 2020 | 45.42 | 45.42 | 45.36 | 45.36 | 212 | +0.23(+0.52%) |
Oct 15, 2020 | 45.09 | 45.13 | 45.09 | 45.13 | 1,120 | -0.58(-1.26%) |
Oct 14, 2020 | 45.90 | 45.90 | 45.67 | 45.71 | 2,437 | -0.22(-0.48%) |
Oct 13, 2020 | 45.90 | 45.93 | 45.90 | 45.93 | 420 | -0.35(-0.75%) |
Oct 12, 2020 | 46.34 | 46.34 | 46.27 | 46.27 | 1,141 | +0.22(+0.48%) |
Oct 09, 2020 | 46.02 | 46.05 | 46.02 | 46.05 | 318 | +0.37(+0.81%) |
Oct 08, 2020 | 45.80 | 45.81 | 45.62 | 45.68 | 3,018 | +0.24(+0.54%) |
Oct 07, 2020 | 45.42 | 45.44 | 45.42 | 45.44 | 686 | -0.16(-0.35%) |
Oct 06, 2020 | 45.60 | 45.60 | 45.60 | 45.60 | 506 | +0.13(+0.29%) |
Oct 05, 2020 | 45.47 | 45.47 | 45.47 | 45.47 | 739 | +0.46(+1.03%) |
Oct 02, 2020 | 45.01 | 45.01 | 45.01 | 35 | +0.00(+0.00%) |