Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.00 | 52.00 | 52.00 | 1,243,041 | -0.90(-1.70%) | |
Dec 30, 2020 | 52.00 | 53.03 | 51.98 | 52.90 | 1,243,041 | +0.87(+1.67%) |
Dec 29, 2020 | 52.98 | 53.14 | 51.78 | 52.03 | 912,998 | -0.55(-1.05%) |
Dec 28, 2020 | 52.95 | 53.76 | 52.41 | 52.58 | 1,306,928 | +0.33(+0.63%) |
Dec 24, 2020 | 52.25 | 52.56 | 51.12 | 52.25 | 814,700 | +0.41(+0.79%) |
Dec 23, 2020 | 50.63 | 52.72 | 50.61 | 51.84 | 2,143,220 | +1.49(+2.96%) |
Dec 22, 2020 | 50.71 | 50.76 | 49.70 | 50.35 | 1,790,999 | +0.13(+0.26%) |
Dec 21, 2020 | 48.91 | 50.67 | 48.27 | 50.22 | 2,141,471 | -0.13(-0.26%) |
Dec 18, 2020 | 49.74 | 50.63 | 49.60 | 50.35 | 2,931,400 | +0.18(+0.36%) |
Dec 17, 2020 | 50.23 | 50.25 | 49.05 | 50.17 | 1,582,137 | +0.42(+0.84%) |
Dec 16, 2020 | 49.83 | 50.06 | 49.05 | 49.75 | 1,485,670 | -0.58(-1.15%) |
Dec 15, 2020 | 49.34 | 50.57 | 48.29 | 50.33 | 1,626,894 | +1.40(+2.86%) |
Dec 14, 2020 | 50.84 | 51.00 | 48.54 | 48.93 | 2,157,738 | -0.95(-1.90%) |
Dec 11, 2020 | 51.18 | 51.42 | 48.91 | 49.88 | 1,964,800 | -1.41(-2.75%) |
Dec 10, 2020 | 49.14 | 51.37 | 49.10 | 51.29 | 1,332,731 | +0.93(+1.85%) |
Dec 09, 2020 | 51.45 | 51.85 | 49.58 | 50.36 | 1,625,059 | -0.61(-1.20%) |
Dec 08, 2020 | 50.51 | 51.76 | 50.15 | 50.97 | 1,811,260 | -0.04(-0.08%) |
Dec 07, 2020 | 52.64 | 52.94 | 50.80 | 51.01 | 2,703,804 | -1.93(-3.65%) |
Dec 04, 2020 | 54.05 | 54.96 | 52.34 | 52.94 | 2,113,500 | -0.07(-0.13%) |
Dec 03, 2020 | 52.18 | 54.63 | 52.06 | 53.01 | 2,640,381 | +1.72(+3.35%) |
Dec 02, 2020 | 50.19 | 51.49 | 49.91 | 51.29 | 1,822,656 | +0.35(+0.69%) |
Dec 01, 2020 | 51.77 | 52.57 | 50.92 | 50.94 | 1,428,323 | -0.03(-0.06%) |
Nov 30, 2020 | 52.00 | 52.00 | 49.62 | 50.97 | 2,022,000 | -0.58(-1.13%) |
Nov 27, 2020 | 52.46 | 53.42 | 51.39 | 51.55 | 1,338,000 | -0.92(-1.75%) |
Nov 25, 2020 | 51.94 | 52.74 | 50.82 | 52.47 | 1,661,400 | +0.10(+0.19%) |
Nov 24, 2020 | 51.42 | 52.75 | 50.26 | 52.37 | 3,327,778 | +2.65(+5.33%) |
Nov 23, 2020 | 48.40 | 49.97 | 48.18 | 49.72 | 1,876,059 | +2.00(+4.19%) |
Nov 20, 2020 | 48.23 | 48.26 | 46.63 | 47.72 | 1,929,000 | -0.77(-1.59%) |
Nov 19, 2020 | 47.36 | 48.54 | 47.01 | 48.49 | 1,645,144 | +0.77(+1.61%) |
Nov 18, 2020 | 48.50 | 49.71 | 47.60 | 47.72 | 1,985,037 | +0.26(+0.55%) |
Nov 17, 2020 | 46.34 | 48.05 | 46.00 | 47.46 | 1,801,638 | +0.30(+0.64%) |
Nov 16, 2020 | 47.48 | 47.66 | 45.28 | 47.16 | 3,727,311 | +2.50(+5.60%) |
Nov 13, 2020 | 43.11 | 44.87 | 42.78 | 44.66 | 1,923,100 | +2.25(+5.31%) |
Nov 12, 2020 | 43.05 | 44.27 | 41.90 | 42.41 | 2,473,692 | -1.93(-4.35%) |
Nov 11, 2020 | 45.20 | 45.41 | 43.68 | 44.34 | 2,184,581 | -1.18(-2.59%) |
Nov 10, 2020 | 45.90 | 46.65 | 44.20 | 45.52 | 3,640,319 | -0.39(-0.85%) |
Nov 09, 2020 | 45.00 | 46.28 | 43.45 | 45.91 | 7,010,571 | +7.65(+19.99%) |
Nov 06, 2020 | 38.90 | 38.94 | 37.76 | 38.26 | 1,339,900 | -0.92(-2.35%) |
Nov 05, 2020 | 38.23 | 39.55 | 38.10 | 39.18 | 1,471,993 | +1.38(+3.65%) |
Nov 04, 2020 | 37.73 | 39.28 | 36.90 | 37.80 | 2,425,285 | -0.76(-1.97%) |
Nov 03, 2020 | 39.37 | 39.71 | 38.22 | 38.56 | 2,131,303 | +0.29(+0.76%) |
Nov 02, 2020 | 38.22 | 38.43 | 36.82 | 38.27 | 1,722,949 | +0.38(+1.00%) |
Oct 30, 2020 | 36.55 | 37.95 | 36.26 | 37.89 | 2,886,600 | +1.11(+3.02%) |
Oct 29, 2020 | 35.61 | 37.09 | 35.52 | 36.78 | 1,970,951 | +1.07(+3.00%) |
Oct 28, 2020 | 36.50 | 36.77 | 35.06 | 35.71 | 1,862,294 | -1.76(-4.70%) |
Oct 27, 2020 | 38.31 | 38.56 | 37.29 | 37.47 | 1,755,760 | -1.11(-2.88%) |
Oct 26, 2020 | 40.88 | 41.12 | 37.93 | 38.58 | 2,755,347 | -2.99(-7.19%) |
Oct 23, 2020 | 40.63 | 41.73 | 39.83 | 41.57 | 1,974,500 | +0.98(+2.41%) |
Oct 22, 2020 | 39.15 | 41.32 | 38.90 | 40.59 | 2,675,601 | +0.90(+2.27%) |
Oct 21, 2020 | 39.69 | 40.04 | 38.95 | 39.69 | 1,719,399 | -0.31(-0.78%) |
Oct 20, 2020 | 40.33 | 40.78 | 39.69 | 40.00 | 1,678,243 | +0.42(+1.06%) |
Oct 19, 2020 | 39.61 | 40.86 | 39.36 | 39.58 | 2,152,759 | +0.23(+0.58%) |
Oct 16, 2020 | 38.18 | 39.75 | 38.06 | 39.35 | 2,457,600 | +1.32(+3.47%) |
Oct 15, 2020 | 38.02 | 38.20 | 37.33 | 38.03 | 1,818,640 | -0.52(-1.35%) |
Oct 14, 2020 | 38.09 | 39.35 | 38.09 | 38.55 | 2,196,947 | +0.55(+1.45%) |
Oct 13, 2020 | 38.22 | 38.65 | 37.81 | 38.00 | 1,939,596 | -0.41(-1.07%) |
Oct 12, 2020 | 38.32 | 38.59 | 37.82 | 38.41 | 2,138,986 | -0.28(-0.72%) |
Oct 09, 2020 | 38.23 | 39.10 | 37.92 | 38.69 | 2,633,400 | +0.06(+0.16%) |
Oct 08, 2020 | 37.73 | 39.46 | 37.62 | 38.63 | 3,649,200 | +1.61(+4.35%) |
Oct 07, 2020 | 37.21 | 37.64 | 36.80 | 37.02 | 2,102,272 | +0.93(+2.58%) |
Oct 06, 2020 | 38.22 | 38.44 | 36.06 | 36.09 | 2,039,814 | -1.48(-3.94%) |
Oct 05, 2020 | 37.92 | 38.00 | 36.87 | 37.57 | 1,987,126 | +0.05(+0.13%) |
Oct 02, 2020 | 35.60 | 38.15 | 35.31 | 37.52 | 3,904,400 | +0.61(+1.65%) |