Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.15 | 46.15 | 46.15 | 322,535 | +0.30(+0.64%) | |
Dec 30, 2020 | 46.06 | 46.25 | 45.80 | 45.86 | 322,535 | -0.03(-0.06%) |
Dec 29, 2020 | 46.54 | 46.74 | 45.54 | 45.89 | 314,075 | -0.38(-0.81%) |
Dec 28, 2020 | 46.27 | 46.76 | 45.92 | 46.26 | 370,427 | -0.10(-0.21%) |
Dec 24, 2020 | 46.78 | 46.78 | 45.75 | 46.36 | 189,833 | -0.24(-0.52%) |
Dec 23, 2020 | 46.43 | 47.08 | 46.07 | 46.60 | 473,577 | +0.23(+0.50%) |
Dec 22, 2020 | 46.55 | 46.91 | 46.25 | 46.37 | 369,667 | -0.27(-0.58%) |
Dec 21, 2020 | 47.38 | 47.60 | 45.92 | 46.64 | 556,261 | -0.88(-1.86%) |
Dec 18, 2020 | 48.02 | 48.45 | 47.33 | 47.52 | 1,579,183 | -0.14(-0.30%) |
Dec 17, 2020 | 47.68 | 48.12 | 47.51 | 47.66 | 689,741 | +0.16(+0.34%) |
Dec 16, 2020 | 47.62 | 47.92 | 47.29 | 47.50 | 709,928 | +0.28(+0.59%) |
Dec 15, 2020 | 46.48 | 47.34 | 46.25 | 47.23 | 971,565 | +1.08(+2.34%) |
Dec 14, 2020 | 46.48 | 47.49 | 45.98 | 46.15 | 864,531 | +0.12(+0.25%) |
Dec 11, 2020 | 45.10 | 46.23 | 45.10 | 46.03 | 814,257 | +0.56(+1.24%) |
Dec 10, 2020 | 44.76 | 45.54 | 44.35 | 45.47 | 838,417 | +0.59(+1.31%) |
Dec 09, 2020 | 43.52 | 45.04 | 43.41 | 44.88 | 1,109,628 | +1.61(+3.72%) |
Dec 08, 2020 | 42.72 | 43.33 | 42.69 | 43.27 | 979,677 | +0.13(+0.29%) |
Dec 07, 2020 | 43.71 | 44.39 | 43.02 | 43.14 | 613,315 | -1.19(-2.68%) |
Dec 04, 2020 | 43.54 | 44.34 | 43.22 | 44.33 | 769,989 | +1.04(+2.39%) |
Dec 03, 2020 | 42.73 | 43.51 | 42.73 | 43.29 | 1,093,259 | +0.58(+1.35%) |
Dec 02, 2020 | 42.87 | 43.05 | 42.30 | 42.72 | 911,934 | -0.36(-0.84%) |
Dec 01, 2020 | 43.43 | 43.98 | 42.91 | 43.08 | 903,922 | +0.18(+0.41%) |
Nov 30, 2020 | 43.43 | 43.77 | 42.86 | 42.90 | 974,192 | -0.78(-1.78%) |
Nov 27, 2020 | 43.76 | 44.13 | 43.45 | 43.68 | 321,543 | -0.08(-0.18%) |
Nov 25, 2020 | 44.63 | 44.71 | 43.26 | 43.76 | 646,361 | -0.89(-2.00%) |
Nov 24, 2020 | 44.86 | 45.13 | 44.38 | 44.66 | 1,134,178 | +0.42(+0.94%) |
Nov 23, 2020 | 45.08 | 45.34 | 44.07 | 44.24 | 1,255,234 | -0.63(-1.40%) |
Nov 20, 2020 | 44.53 | 45.04 | 43.99 | 44.87 | 782,408 | +0.25(+0.56%) |
Nov 19, 2020 | 44.31 | 44.77 | 43.66 | 44.62 | 604,851 | +0.31(+0.70%) |
Nov 18, 2020 | 43.86 | 44.83 | 43.68 | 44.31 | 1,163,417 | +0.45(+1.03%) |
Nov 17, 2020 | 42.83 | 44.27 | 41.97 | 43.86 | 1,878,493 | +0.65(+1.50%) |
Nov 16, 2020 | 43.14 | 43.37 | 42.40 | 43.21 | 1,115,931 | +0.79(+1.86%) |
Nov 13, 2020 | 42.42 | 42.79 | 41.92 | 42.43 | 943,067 | +0.14(+0.34%) |
Nov 12, 2020 | 42.21 | 43.01 | 42.08 | 42.28 | 677,512 | -0.55(-1.28%) |
Nov 11, 2020 | 42.67 | 42.94 | 41.82 | 42.83 | 776,308 | +0.03(+0.06%) |
Nov 10, 2020 | 41.44 | 43.31 | 41.19 | 42.81 | 1,089,221 | +1.79(+4.36%) |
Nov 09, 2020 | 44.99 | 45.30 | 40.95 | 41.02 | 1,959,139 | -2.03(-4.71%) |
Nov 06, 2020 | 43.91 | 44.53 | 42.75 | 43.05 | 763,440 | -0.86(-1.96%) |
Nov 05, 2020 | 43.37 | 44.01 | 42.84 | 43.91 | 1,182,370 | +0.66(+1.54%) |
Nov 04, 2020 | 42.36 | 43.98 | 41.48 | 43.24 | 1,561,946 | +2.58(+6.34%) |
Nov 03, 2020 | 41.22 | 41.47 | 40.20 | 40.66 | 1,049,658 | +0.04(+0.11%) |
Nov 02, 2020 | 40.29 | 40.95 | 39.96 | 40.62 | 978,205 | +1.12(+2.85%) |
Oct 30, 2020 | 40.68 | 40.98 | 39.02 | 39.49 | 1,476,753 | -1.45(-3.55%) |
Oct 29, 2020 | 40.59 | 41.67 | 40.42 | 40.95 | 859,713 | +0.43(+1.05%) |
Oct 28, 2020 | 40.57 | 41.23 | 40.23 | 40.52 | 1,427,701 | -0.72(-1.74%) |
Oct 27, 2020 | 41.93 | 42.20 | 41.06 | 41.24 | 893,351 | -0.95(-2.25%) |
Oct 26, 2020 | 42.91 | 42.93 | 41.99 | 42.19 | 967,695 | -0.69(-1.61%) |
Oct 23, 2020 | 41.51 | 43.27 | 41.11 | 42.88 | 2,449,739 | +1.47(+3.55%) |
Oct 22, 2020 | 45.84 | 46.50 | 40.58 | 41.41 | 4,720,762 | -4.28(-9.36%) |
Oct 21, 2020 | 46.50 | 46.82 | 45.54 | 45.69 | 784,905 | -0.95(-2.03%) |
Oct 20, 2020 | 46.41 | 47.14 | 46.41 | 46.63 | 488,743 | +0.43(+0.92%) |
Oct 19, 2020 | 48.25 | 48.39 | 46.01 | 46.21 | 683,687 | -2.00(-4.15%) |
Oct 16, 2020 | 47.16 | 48.29 | 46.81 | 48.21 | 972,308 | +1.15(+2.45%) |
Oct 15, 2020 | 46.06 | 47.41 | 45.81 | 47.06 | 425,438 | +0.58(+1.24%) |
Oct 14, 2020 | 47.04 | 47.55 | 46.38 | 46.48 | 281,214 | -0.63(-1.33%) |
Oct 13, 2020 | 47.16 | 47.44 | 46.48 | 47.11 | 577,929 | -0.29(-0.62%) |
Oct 12, 2020 | 46.90 | 47.63 | 46.63 | 47.40 | 430,917 | +0.66(+1.40%) |
Oct 09, 2020 | 47.10 | 47.37 | 46.51 | 46.75 | 558,750 | +0.45(+0.98%) |
Oct 08, 2020 | 46.55 | 46.79 | 45.88 | 46.30 | 444,577 | +0.03(+0.06%) |
Oct 07, 2020 | 46.75 | 47.31 | 46.21 | 46.27 | 473,501 | -0.15(-0.32%) |
Oct 06, 2020 | 47.50 | 47.59 | 46.30 | 46.42 | 605,707 | -0.72(-1.52%) |
Oct 05, 2020 | 46.58 | 47.51 | 46.58 | 47.14 | 453,819 | +0.90(+1.95%) |
Oct 02, 2020 | 44.79 | 46.58 | 44.55 | 46.23 | 403,623 | +0.88(+1.93%) |