Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.83 | 42.83 | 42.83 | 20,259,612 | +0.54(+1.28%) | |
Dec 30, 2020 | 42.83 | 43.24 | 41.16 | 42.29 | 20,259,612 | +0.79(+1.90%) |
Dec 29, 2020 | 38.75 | 41.82 | 37.60 | 41.50 | 24,333,144 | +3.49(+9.18%) |
Dec 28, 2020 | 41.79 | 41.86 | 37.50 | 38.01 | 30,855,536 | -3.86(-9.22%) |
Dec 24, 2020 | 43.04 | 44.20 | 41.64 | 41.87 | 15,453,300 | -1.93(-4.41%) |
Dec 23, 2020 | 44.77 | 44.96 | 43.08 | 43.80 | 13,451,306 | -1.25(-2.77%) |
Dec 22, 2020 | 47.42 | 47.49 | 43.75 | 45.05 | 19,418,976 | -1.92(-4.09%) |
Dec 21, 2020 | 45.11 | 47.88 | 45.02 | 46.97 | 18,733,892 | +0.59(+1.27%) |
Dec 18, 2020 | 46.06 | 48.79 | 44.61 | 46.38 | 24,368,800 | +0.00(+0.00%) |
Dec 17, 2020 | 47.01 | 47.89 | 45.22 | 46.38 | 20,734,572 | -1.02(-2.15%) |
Dec 16, 2020 | 50.54 | 51.07 | 46.75 | 47.40 | 22,443,534 | -2.09(-4.22%) |
Dec 15, 2020 | 48.60 | 51.24 | 47.25 | 49.49 | 35,609,572 | +2.32(+4.92%) |
Dec 14, 2020 | 45.93 | 48.10 | 44.30 | 47.17 | 34,340,696 | +2.86(+6.45%) |
Dec 11, 2020 | 44.18 | 46.83 | 43.65 | 44.31 | 22,730,800 | -0.49(-1.09%) |
Dec 10, 2020 | 42.94 | 45.08 | 42.84 | 44.80 | 27,064,504 | +0.15(+0.34%) |
Dec 09, 2020 | 47.04 | 47.71 | 43.55 | 44.65 | 57,379,192 | -4.04(-8.30%) |
Dec 08, 2020 | 50.05 | 51.98 | 48.16 | 48.69 | 26,182,564 | +0.39(+0.81%) |
Dec 07, 2020 | 46.07 | 51.08 | 46.00 | 48.30 | 37,806,492 | -1.04(-2.11%) |
Dec 04, 2020 | 50.34 | 52.92 | 48.40 | 49.34 | 27,406,300 | -2.48(-4.79%) |
Dec 03, 2020 | 56.96 | 57.55 | 51.45 | 51.82 | 32,381,344 | -4.18(-7.46%) |
Dec 02, 2020 | 47.01 | 57.38 | 46.01 | 56.00 | 60,457,932 | +3.64(+6.95%) |
Dec 01, 2020 | 61.79 | 63.35 | 51.30 | 52.36 | 48,849,212 | -6.40(-10.89%) |
Nov 30, 2020 | 62.76 | 62.80 | 55.50 | 58.76 | 38,662,544 | -5.52(-8.59%) |
Nov 27, 2020 | 65.29 | 68.42 | 61.15 | 64.28 | 26,582,700 | +0.01(+0.02%) |
Nov 25, 2020 | 64.65 | 67.19 | 63.01 | 64.27 | 49,197,300 | -6.36(-9.00%) |
Nov 24, 2020 | 72.17 | 74.49 | 62.77 | 70.63 | 99,711,568 | -1.54(-2.13%) |
Nov 23, 2020 | 56.75 | 73.06 | 56.54 | 72.17 | 99,296,848 | +18.28(+33.92%) |
Nov 20, 2020 | 48.66 | 56.77 | 48.30 | 53.89 | 79,526,096 | +5.78(+12.01%) |
Nov 19, 2020 | 41.72 | 48.19 | 41.06 | 48.11 | 34,906,252 | +5.93(+14.06%) |
Nov 18, 2020 | 43.29 | 43.97 | 40.10 | 42.18 | 26,381,960 | -0.73(-1.70%) |
Nov 17, 2020 | 46.28 | 47.10 | 42.40 | 42.91 | 28,516,908 | -1.19(-2.70%) |
Nov 16, 2020 | 40.53 | 45.49 | 39.00 | 44.10 | 38,888,152 | +2.11(+5.03%) |
Nov 13, 2020 | 47.96 | 51.27 | 38.00 | 41.99 | 92,335,104 | -2.74(-6.13%) |
Nov 12, 2020 | 36.48 | 48.57 | 35.60 | 44.73 | 166,288,304 | +11.20(+33.40%) |
Nov 11, 2020 | 31.26 | 33.67 | 30.49 | 33.53 | 24,563,876 | +0.63(+1.91%) |
Nov 10, 2020 | 34.39 | 36.50 | 31.01 | 32.90 | 32,269,508 | -1.17(-3.43%) |
Nov 09, 2020 | 35.71 | 36.19 | 31.28 | 34.07 | 34,665,580 | -0.74(-2.13%) |
Nov 06, 2020 | 36.32 | 39.50 | 33.18 | 34.81 | 102,189,296 | -1.04(-2.90%) |
Nov 05, 2020 | 30.26 | 36.44 | 29.80 | 35.85 | 87,671,648 | +8.46(+30.89%) |
Nov 04, 2020 | 24.04 | 27.44 | 23.40 | 27.39 | 50,286,128 | +5.18(+23.32%) |
Nov 03, 2020 | 21.40 | 22.48 | 20.25 | 22.21 | 11,255,377 | +1.49(+7.19%) |
Nov 02, 2020 | 21.47 | 22.46 | 20.51 | 20.72 | 19,888,196 | +1.34(+6.91%) |
Oct 30, 2020 | 20.41 | 21.36 | 19.21 | 19.38 | 9,335,700 | -1.34(-6.47%) |
Oct 29, 2020 | 19.19 | 20.82 | 19.19 | 20.72 | 10,735,312 | +1.70(+8.94%) |
Oct 28, 2020 | 19.67 | 19.67 | 18.50 | 19.02 | 5,538,766 | -0.88(-4.42%) |
Oct 27, 2020 | 19.62 | 20.25 | 19.54 | 19.90 | 3,598,232 | +0.28(+1.43%) |
Oct 26, 2020 | 20.06 | 20.28 | 19.20 | 19.62 | 4,256,333 | -0.43(-2.14%) |
Oct 23, 2020 | 20.90 | 20.93 | 19.95 | 20.05 | 4,465,700 | -0.77(-3.70%) |
Oct 22, 2020 | 20.77 | 20.89 | 20.14 | 20.82 | 6,378,156 | +0.40(+1.96%) |
Oct 21, 2020 | 20.20 | 20.47 | 20.01 | 20.42 | 4,151,608 | +0.28(+1.39%) |
Oct 20, 2020 | 20.21 | 20.65 | 20.00 | 20.14 | 5,980,176 | +0.30(+1.51%) |
Oct 19, 2020 | 21.82 | 21.93 | 19.82 | 19.84 | 8,182,291 | -1.93(-8.87%) |
Oct 16, 2020 | 22.98 | 23.10 | 21.32 | 21.77 | 6,261,600 | -0.39(-1.76%) |
Oct 15, 2020 | 21.93 | 22.76 | 21.05 | 22.16 | 10,433,279 | +0.11(+0.50%) |
Oct 14, 2020 | 20.31 | 22.55 | 20.18 | 22.05 | 18,362,798 | +2.41(+12.27%) |
Oct 13, 2020 | 19.70 | 19.80 | 19.31 | 19.64 | 3,814,658 | -0.24(-1.21%) |
Oct 12, 2020 | 20.45 | 20.53 | 19.76 | 19.88 | 4,882,101 | -0.12(-0.60%) |
Oct 09, 2020 | 19.75 | 20.06 | 19.51 | 20.00 | 2,932,100 | +0.14(+0.70%) |
Oct 08, 2020 | 20.51 | 20.63 | 19.72 | 19.86 | 3,506,795 | -0.30(-1.49%) |
Oct 07, 2020 | 19.98 | 20.59 | 19.85 | 20.16 | 4,927,329 | +0.46(+2.34%) |
Oct 06, 2020 | 20.44 | 20.91 | 19.20 | 19.70 | 7,042,588 | -0.34(-1.70%) |
Oct 05, 2020 | 19.58 | 20.39 | 19.22 | 20.04 | 14,549,295 | +1.85(+10.17%) |
Oct 02, 2020 | 18.00 | 18.56 | 17.98 | 18.19 | 4,524,900 | -0.48(-2.57%) |