Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.89 | 43.89 | 43.89 | 1,259 | -0.44(-0.99%) | |
Dec 30, 2020 | 44.30 | 44.34 | 44.30 | 44.33 | 1,259 | -0.88(-1.96%) |
Dec 29, 2020 | 45.23 | 45.29 | 45.13 | 45.22 | 4,181 | -0.42(-0.91%) |
Dec 28, 2020 | 45.44 | 45.79 | 45.42 | 45.63 | 6,607 | +0.34(+0.76%) |
Dec 24, 2020 | 45.29 | 45.29 | 45.29 | 45.29 | 100 | -0.25(-0.55%) |
Dec 23, 2020 | 45.54 | 45.54 | 45.54 | 45.54 | 38 | -0.63(-1.35%) |
Dec 22, 2020 | 46.45 | 46.45 | 46.16 | 46.16 | 372 | +0.63(+1.38%) |
Dec 21, 2020 | 46.74 | 46.74 | 45.49 | 45.54 | 857 | +0.44(+0.97%) |
Dec 18, 2020 | 45.29 | 45.29 | 45.10 | 45.10 | 500 | +0.02(+0.05%) |
Dec 17, 2020 | 45.12 | 45.15 | 45.06 | 45.08 | 1,301 | -0.66(-1.45%) |
Dec 16, 2020 | 45.87 | 46.00 | 45.71 | 45.74 | 1,728 | -0.28(-0.62%) |
Dec 15, 2020 | 46.24 | 46.24 | 46.03 | 46.03 | 331 | -0.27(-0.58%) |
Dec 14, 2020 | 45.98 | 46.30 | 45.96 | 46.30 | 1,169 | -0.10(-0.22%) |
Dec 11, 2020 | 46.48 | 46.48 | 46.40 | 46.40 | 1,200 | -0.16(-0.34%) |
Dec 10, 2020 | 46.85 | 46.99 | 46.41 | 46.56 | 2,251 | -0.86(-1.81%) |
Dec 09, 2020 | 47.31 | 47.42 | 47.31 | 47.42 | 497 | -0.39(-0.82%) |
Dec 08, 2020 | 47.81 | 47.81 | 47.81 | 47.81 | 220 | +0.17(+0.36%) |
Dec 07, 2020 | 47.35 | 47.64 | 47.31 | 47.64 | 6,586 | +0.15(+0.31%) |
Dec 04, 2020 | 47.47 | 47.49 | 47.41 | 47.49 | 2,300 | -0.06(-0.13%) |
Dec 03, 2020 | 47.63 | 47.64 | 47.55 | 47.55 | 919 | -0.79(-1.64%) |
Dec 02, 2020 | 47.75 | 48.59 | 46.71 | 48.34 | 20,059 | +0.74(+1.55%) |
Dec 01, 2020 | 48.78 | 48.85 | 46.74 | 47.60 | 16,298 | -1.37(-2.80%) |
Nov 30, 2020 | 48.56 | 48.98 | 48.54 | 48.98 | 1,375 | +0.60(+1.24%) |
Nov 27, 2020 | 48.35 | 48.43 | 48.35 | 48.38 | 500 | -0.27(-0.56%) |
Nov 25, 2020 | 48.67 | 48.67 | 48.65 | 48.65 | 100 | -0.09(-0.19%) |
Nov 24, 2020 | 49.30 | 49.30 | 48.74 | 48.74 | 901 | -1.05(-2.10%) |
Nov 23, 2020 | 49.69 | 49.79 | 49.69 | 49.79 | 315 | +0.32(+0.64%) |
Nov 20, 2020 | 49.47 | 49.47 | 49.47 | 49.47 | 100 | -0.16(-0.33%) |
Nov 19, 2020 | 49.64 | 49.64 | 49.64 | 49.64 | 51 | +0.10(+0.20%) |
Nov 18, 2020 | 50.12 | 50.12 | 49.37 | 49.54 | 1,195 | -0.48(-0.96%) |
Nov 17, 2020 | 49.92 | 50.02 | 49.92 | 50.02 | 285 | +0.49(+0.99%) |
Nov 16, 2020 | 50.56 | 50.56 | 49.29 | 49.53 | 3,171 | -0.55(-1.10%) |
Nov 13, 2020 | 50.08 | 50.08 | 50.08 | 50.08 | 100 | -0.55(-1.10%) |
Nov 12, 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 116 | +0.67(+1.33%) |
Nov 11, 2020 | 49.97 | 49.97 | 49.97 | 49.97 | 145 | -0.04(-0.08%) |
Nov 10, 2020 | 50.24 | 50.24 | 50.00 | 50.01 | 1,003 | +0.09(+0.17%) |
Nov 09, 2020 | 48.20 | 51.10 | 48.20 | 49.92 | 7,222 | -0.59(-1.16%) |
Nov 06, 2020 | 50.43 | 50.80 | 50.25 | 50.51 | 7,900 | +0.37(+0.73%) |
Nov 05, 2020 | 50.57 | 50.57 | 50.14 | 50.14 | 1,181 | -1.41(-2.73%) |
Nov 04, 2020 | 51.80 | 51.80 | 51.47 | 51.55 | 2,531 | -0.33(-0.64%) |
Nov 03, 2020 | 52.28 | 52.30 | 51.65 | 51.88 | 7,171 | -1.56(-2.92%) |
Nov 02, 2020 | 53.92 | 53.92 | 53.23 | 53.44 | 15,326 | -0.03(-0.05%) |
Oct 30, 2020 | 53.37 | 53.78 | 53.26 | 53.47 | 15,900 | -0.13(-0.23%) |
Oct 29, 2020 | 53.70 | 54.11 | 53.59 | 53.59 | 983 | +0.12(+0.22%) |
Oct 28, 2020 | 53.59 | 53.59 | 53.19 | 53.48 | 1,000 | +1.32(+2.54%) |
Oct 27, 2020 | 52.23 | 52.26 | 52.03 | 52.15 | 698 | -0.09(-0.17%) |
Oct 26, 2020 | 52.56 | 52.56 | 52.24 | 52.24 | 581 | +0.18(+0.34%) |
Oct 23, 2020 | 52.07 | 52.07 | 52.07 | 52.07 | 300 | -0.28(-0.53%) |
Oct 22, 2020 | 52.65 | 52.65 | 52.24 | 52.35 | 1,060 | +0.07(+0.13%) |
Oct 21, 2020 | 52.41 | 52.41 | 52.07 | 52.28 | 1,392 | -0.97(-1.82%) |
Oct 20, 2020 | 53.27 | 53.29 | 53.07 | 53.25 | 1,047 | +0.10(+0.20%) |
Oct 19, 2020 | 52.61 | 53.14 | 52.61 | 53.14 | 1,586 | +0.30(+0.57%) |
Oct 16, 2020 | 52.73 | 52.84 | 52.73 | 52.84 | 1,800 | +0.19(+0.36%) |
Oct 15, 2020 | 53.10 | 53.10 | 52.65 | 52.65 | 3,743 | +0.75(+1.45%) |
Oct 14, 2020 | 51.67 | 51.98 | 51.59 | 51.90 | 1,621 | -0.06(-0.11%) |
Oct 13, 2020 | 51.50 | 52.24 | 51.50 | 51.96 | 3,949 | +0.75(+1.46%) |
Oct 12, 2020 | 50.88 | 51.22 | 50.88 | 51.21 | 12,279 | +0.64(+1.27%) |
Oct 09, 2020 | 51.25 | 51.25 | 50.57 | 50.57 | 4,100 | -1.04(-2.02%) |
Oct 08, 2020 | 51.60 | 51.64 | 51.60 | 51.61 | 1,429 | -0.37(-0.71%) |
Oct 07, 2020 | 51.86 | 51.98 | 51.86 | 51.98 | 144 | -0.27(-0.51%) |
Oct 06, 2020 | 51.84 | 52.25 | 51.78 | 52.25 | 1,446 | +0.91(+1.78%) |
Oct 05, 2020 | 51.30 | 51.36 | 51.30 | 51.33 | 1,400 | -0.38(-0.73%) |
Oct 02, 2020 | 51.69 | 51.86 | 51.68 | 51.71 | 2,400 | +0.41(+0.79%) |