Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.83 | 49.83 | 49.83 | 50,717 | -0.13(-0.26%) | |
Dec 30, 2020 | 49.67 | 50.11 | 49.67 | 49.96 | 50,717 | +0.53(+1.07%) |
Dec 29, 2020 | 50.04 | 50.04 | 49.32 | 49.43 | 18,781 | -0.22(-0.44%) |
Dec 28, 2020 | 49.80 | 50.03 | 49.49 | 49.65 | 15,302 | +0.05(+0.10%) |
Dec 24, 2020 | 49.66 | 49.68 | 49.47 | 49.60 | 9,460 | +0.04(+0.08%) |
Dec 23, 2020 | 49.60 | 49.73 | 49.45 | 49.56 | 22,411 | +0.17(+0.34%) |
Dec 22, 2020 | 48.94 | 49.39 | 48.86 | 49.39 | 39,143 | +0.44(+0.89%) |
Dec 21, 2020 | 48.20 | 48.96 | 48.13 | 48.96 | 26,907 | -0.10(-0.20%) |
Dec 18, 2020 | 49.21 | 49.25 | 48.84 | 49.05 | 26,596 | -0.07(-0.14%) |
Dec 17, 2020 | 48.83 | 49.12 | 48.83 | 49.12 | 58,119 | +0.56(+1.14%) |
Dec 16, 2020 | 48.64 | 48.64 | 48.23 | 48.57 | 25,509 | +0.25(+0.51%) |
Dec 15, 2020 | 48.01 | 48.33 | 47.99 | 48.32 | 16,094 | +0.54(+1.13%) |
Dec 14, 2020 | 47.98 | 48.13 | 47.65 | 47.78 | 15,231 | +0.08(+0.17%) |
Dec 11, 2020 | 47.47 | 47.77 | 47.21 | 47.70 | 15,313 | -0.17(-0.35%) |
Dec 10, 2020 | 47.62 | 47.86 | 46.91 | 47.86 | 23,548 | +0.21(+0.45%) |
Dec 09, 2020 | 48.21 | 48.51 | 47.36 | 47.65 | 20,797 | -0.54(-1.13%) |
Dec 08, 2020 | 47.99 | 48.27 | 47.99 | 48.19 | 27,657 | +0.08(+0.17%) |
Dec 07, 2020 | 48.07 | 48.30 | 47.91 | 48.11 | 33,695 | -0.11(-0.23%) |
Dec 04, 2020 | 47.41 | 48.22 | 47.41 | 48.22 | 21,962 | +0.97(+2.06%) |
Dec 03, 2020 | 46.87 | 47.45 | 46.87 | 47.25 | 21,425 | +0.31(+0.66%) |
Dec 02, 2020 | 46.65 | 46.98 | 46.48 | 46.94 | 24,124 | +0.09(+0.19%) |
Dec 01, 2020 | 47.27 | 47.27 | 46.63 | 46.85 | 26,122 | +0.50(+1.07%) |
Nov 30, 2020 | 47.17 | 47.17 | 46.23 | 46.35 | 12,874 | -0.67(-1.42%) |
Nov 27, 2020 | 46.58 | 47.21 | 46.58 | 47.02 | 11,585 | +0.88(+1.90%) |
Nov 25, 2020 | 45.48 | 46.24 | 45.31 | 46.15 | 19,443 | +0.62(+1.36%) |
Nov 24, 2020 | 45.55 | 45.55 | 45.06 | 45.53 | 25,270 | +0.46(+1.03%) |
Nov 23, 2020 | 44.78 | 45.11 | 44.62 | 45.06 | 102,309 | +0.47(+1.05%) |
Nov 20, 2020 | 44.31 | 44.73 | 44.29 | 44.60 | 15,917 | +0.40(+0.90%) |
Nov 19, 2020 | 43.62 | 44.20 | 43.50 | 44.20 | 120,933 | +0.69(+1.59%) |
Nov 18, 2020 | 43.71 | 43.98 | 43.49 | 43.51 | 25,954 | -0.14(-0.33%) |
Nov 17, 2020 | 43.55 | 43.75 | 43.35 | 43.65 | 16,923 | +0.11(+0.25%) |
Nov 16, 2020 | 43.18 | 43.55 | 43.18 | 43.55 | 26,685 | +0.73(+1.72%) |
Nov 13, 2020 | 42.62 | 42.83 | 42.53 | 42.81 | 13,499 | +0.52(+1.23%) |
Nov 12, 2020 | 42.59 | 42.71 | 42.18 | 42.29 | 14,517 | -0.27(-0.64%) |
Nov 11, 2020 | 42.24 | 42.56 | 42.24 | 42.56 | 11,646 | +0.56(+1.32%) |
Nov 10, 2020 | 42.29 | 42.29 | 41.79 | 42.01 | 14,181 | -0.53(-1.24%) |
Nov 09, 2020 | 43.13 | 43.80 | 42.44 | 42.53 | 16,833 | +0.48(+1.13%) |
Nov 06, 2020 | 41.83 | 42.12 | 41.67 | 42.06 | 15,111 | +0.26(+0.62%) |
Nov 05, 2020 | 41.36 | 41.85 | 41.36 | 41.80 | 35,275 | +0.99(+2.43%) |
Nov 04, 2020 | 40.36 | 40.96 | 40.26 | 40.81 | 10,010 | +0.86(+2.16%) |
Nov 03, 2020 | 39.46 | 40.04 | 39.46 | 39.95 | 16,675 | +0.96(+2.45%) |
Nov 02, 2020 | 39.08 | 39.28 | 38.68 | 38.99 | 16,842 | +0.53(+1.37%) |
Oct 30, 2020 | 39.06 | 39.06 | 38.38 | 38.46 | 15,716 | -0.80(-2.05%) |
Oct 29, 2020 | 38.80 | 39.41 | 38.80 | 39.27 | 16,577 | +0.56(+1.44%) |
Oct 28, 2020 | 39.23 | 39.29 | 38.71 | 38.71 | 27,415 | -1.17(-2.94%) |
Oct 27, 2020 | 40.13 | 40.14 | 39.87 | 39.88 | 9,278 | +0.06(+0.15%) |
Oct 26, 2020 | 40.39 | 40.39 | 39.55 | 39.82 | 55,472 | -1.17(-2.86%) |
Oct 23, 2020 | 40.90 | 40.99 | 40.65 | 40.99 | 14,507 | +0.19(+0.46%) |
Oct 22, 2020 | 40.59 | 40.81 | 40.35 | 40.81 | 11,244 | +0.20(+0.50%) |
Oct 21, 2020 | 40.78 | 41.00 | 40.60 | 40.60 | 5,739 | -0.21(-0.52%) |
Oct 20, 2020 | 40.99 | 41.11 | 40.81 | 40.81 | 10,558 | +0.09(+0.23%) |
Oct 19, 2020 | 41.08 | 41.26 | 40.68 | 40.72 | 10,226 | -0.19(-0.48%) |
Oct 16, 2020 | 40.92 | 41.14 | 40.90 | 40.92 | 11,283 | +0.06(+0.15%) |
Oct 15, 2020 | 40.60 | 40.89 | 40.32 | 40.85 | 11,620 | -0.26(-0.63%) |
Oct 14, 2020 | 41.33 | 41.33 | 40.99 | 41.11 | 13,110 | -0.14(-0.34%) |
Oct 13, 2020 | 41.07 | 41.29 | 41.07 | 41.25 | 11,112 | +0.01(+0.02%) |
Oct 12, 2020 | 41.10 | 41.35 | 41.10 | 41.24 | 13,542 | +0.22(+0.53%) |
Oct 09, 2020 | 40.65 | 41.02 | 40.65 | 41.02 | 24,380 | +0.75(+1.87%) |
Oct 08, 2020 | 40.03 | 40.32 | 40.03 | 40.27 | 17,962 | +0.32(+0.80%) |
Oct 07, 2020 | 39.36 | 40.00 | 39.36 | 39.95 | 28,233 | +0.78(+2.00%) |
Oct 06, 2020 | 39.28 | 39.75 | 39.14 | 39.17 | 10,459 | -0.20(-0.52%) |
Oct 05, 2020 | 38.89 | 39.39 | 38.89 | 39.37 | 15,885 | +0.69(+1.79%) |
Oct 02, 2020 | 38.26 | 38.79 | 38.26 | 38.68 | 7,052 | -0.47(-1.20%) |