Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.29 | 53.29 | 53.29 | 190,925 | +0.46(+0.88%) | |
Dec 30, 2020 | 52.61 | 53.38 | 52.61 | 52.82 | 190,925 | +0.03(+0.05%) |
Dec 29, 2020 | 52.96 | 53.58 | 52.52 | 52.79 | 259,642 | -0.19(-0.36%) |
Dec 28, 2020 | 52.39 | 53.21 | 52.32 | 52.98 | 231,487 | +0.88(+1.68%) |
Dec 24, 2020 | 51.77 | 52.15 | 50.98 | 52.11 | 170,178 | +0.69(+1.34%) |
Dec 23, 2020 | 51.50 | 52.01 | 51.19 | 51.42 | 335,249 | +0.34(+0.66%) |
Dec 22, 2020 | 49.70 | 51.20 | 49.32 | 51.08 | 406,961 | +1.33(+2.68%) |
Dec 21, 2020 | 51.13 | 51.33 | 49.04 | 49.75 | 433,760 | -2.17(-4.18%) |
Dec 18, 2020 | 52.98 | 53.15 | 51.72 | 51.92 | 1,004,564 | -0.88(-1.66%) |
Dec 17, 2020 | 51.96 | 53.24 | 51.83 | 52.79 | 298,735 | +0.76(+1.45%) |
Dec 16, 2020 | 52.59 | 52.70 | 51.66 | 52.04 | 352,911 | -0.34(-0.66%) |
Dec 15, 2020 | 50.93 | 52.48 | 50.64 | 52.38 | 265,147 | +1.76(+3.48%) |
Dec 14, 2020 | 51.49 | 52.06 | 50.55 | 50.62 | 341,596 | -0.22(-0.44%) |
Dec 11, 2020 | 50.32 | 50.95 | 50.15 | 50.84 | 258,406 | +0.19(+0.37%) |
Dec 10, 2020 | 50.86 | 51.36 | 50.41 | 50.65 | 267,457 | -0.48(-0.94%) |
Dec 09, 2020 | 50.78 | 51.26 | 50.22 | 51.13 | 291,623 | +0.44(+0.87%) |
Dec 08, 2020 | 50.21 | 50.83 | 49.90 | 50.70 | 306,993 | +0.11(+0.22%) |
Dec 07, 2020 | 50.44 | 51.22 | 49.85 | 50.58 | 363,019 | +0.17(+0.34%) |
Dec 04, 2020 | 49.63 | 50.51 | 49.63 | 50.41 | 219,000 | +1.00(+2.02%) |
Dec 03, 2020 | 49.61 | 50.11 | 49.16 | 49.41 | 507,084 | -0.35(-0.71%) |
Dec 02, 2020 | 49.14 | 49.91 | 48.70 | 49.77 | 204,385 | +0.52(+1.07%) |
Dec 01, 2020 | 48.82 | 49.82 | 48.52 | 49.24 | 367,991 | +0.86(+1.78%) |
Nov 30, 2020 | 49.27 | 49.50 | 48.24 | 48.38 | 284,624 | -1.33(-2.68%) |
Nov 27, 2020 | 50.50 | 50.54 | 49.04 | 49.72 | 122,867 | -0.76(-1.50%) |
Nov 25, 2020 | 51.69 | 51.69 | 50.25 | 50.47 | 449,857 | -1.40(-2.70%) |
Nov 24, 2020 | 50.29 | 52.24 | 50.29 | 51.87 | 429,957 | +2.42(+4.89%) |
Nov 23, 2020 | 48.65 | 49.60 | 48.52 | 49.46 | 311,668 | +1.13(+2.33%) |
Nov 20, 2020 | 48.01 | 48.82 | 47.87 | 48.33 | 297,347 | -0.03(-0.07%) |
Nov 19, 2020 | 48.42 | 48.60 | 47.56 | 48.36 | 223,158 | -0.15(-0.32%) |
Nov 18, 2020 | 50.11 | 50.11 | 48.42 | 48.52 | 288,694 | -1.20(-2.41%) |
Nov 17, 2020 | 49.89 | 50.23 | 49.27 | 49.72 | 429,045 | -0.84(-1.67%) |
Nov 16, 2020 | 48.86 | 50.58 | 48.24 | 50.56 | 440,282 | +2.59(+5.40%) |
Nov 13, 2020 | 47.77 | 48.26 | 47.35 | 47.97 | 526,925 | +0.88(+1.86%) |
Nov 12, 2020 | 49.09 | 49.14 | 46.62 | 47.09 | 474,391 | -2.50(-5.04%) |
Nov 11, 2020 | 49.64 | 49.85 | 48.77 | 49.59 | 330,889 | +0.16(+0.33%) |
Nov 10, 2020 | 49.93 | 49.99 | 48.72 | 49.43 | 475,133 | +0.20(+0.41%) |
Nov 09, 2020 | 47.70 | 52.00 | 47.35 | 49.23 | 753,133 | +3.47(+7.59%) |
Nov 06, 2020 | 46.02 | 46.92 | 45.53 | 45.76 | 283,891 | -0.20(-0.44%) |
Nov 05, 2020 | 45.94 | 46.88 | 45.72 | 45.96 | 159,063 | +0.37(+0.80%) |
Nov 04, 2020 | 46.35 | 47.04 | 45.20 | 45.60 | 256,615 | -1.34(-2.85%) |
Nov 03, 2020 | 46.19 | 47.26 | 45.92 | 46.93 | 396,739 | +1.56(+3.43%) |
Nov 02, 2020 | 44.57 | 45.40 | 44.12 | 45.38 | 244,267 | +1.50(+3.41%) |
Oct 30, 2020 | 44.07 | 44.67 | 43.55 | 43.88 | 457,282 | -0.13(-0.29%) |
Oct 29, 2020 | 44.41 | 44.45 | 43.17 | 44.01 | 417,917 | -0.57(-1.28%) |
Oct 28, 2020 | 45.82 | 46.35 | 44.45 | 44.58 | 615,554 | -2.03(-4.36%) |
Oct 27, 2020 | 47.42 | 47.46 | 46.52 | 46.61 | 338,027 | -0.93(-1.95%) |
Oct 26, 2020 | 47.10 | 47.70 | 46.70 | 47.54 | 294,597 | -0.06(-0.13%) |
Oct 23, 2020 | 47.53 | 47.67 | 47.00 | 47.60 | 158,462 | +0.37(+0.77%) |
Oct 22, 2020 | 46.12 | 47.26 | 46.03 | 47.23 | 265,561 | +1.04(+2.25%) |
Oct 21, 2020 | 45.18 | 46.48 | 44.93 | 46.19 | 265,379 | +1.02(+2.26%) |
Oct 20, 2020 | 45.60 | 45.83 | 44.83 | 45.17 | 186,409 | -0.14(-0.30%) |
Oct 19, 2020 | 45.95 | 46.08 | 45.17 | 45.31 | 155,677 | -0.66(-1.44%) |
Oct 16, 2020 | 45.95 | 46.36 | 45.59 | 45.97 | 186,439 | -0.09(-0.18%) |
Oct 15, 2020 | 44.71 | 46.23 | 44.52 | 46.06 | 215,500 | +0.87(+1.92%) |
Oct 14, 2020 | 45.26 | 45.81 | 45.08 | 45.19 | 163,707 | -0.27(-0.60%) |
Oct 13, 2020 | 46.21 | 46.44 | 45.14 | 45.46 | 235,928 | -1.22(-2.61%) |
Oct 12, 2020 | 45.61 | 46.80 | 45.47 | 46.68 | 194,389 | +0.88(+1.91%) |
Oct 09, 2020 | 46.66 | 46.66 | 45.64 | 45.80 | 195,843 | -0.57(-1.23%) |
Oct 08, 2020 | 46.33 | 46.85 | 45.98 | 46.37 | 231,516 | +0.32(+0.70%) |
Oct 07, 2020 | 45.92 | 46.31 | 45.66 | 46.05 | 253,409 | +0.20(+0.43%) |
Oct 06, 2020 | 46.06 | 46.97 | 45.66 | 45.85 | 364,363 | +0.07(+0.15%) |
Oct 05, 2020 | 45.19 | 45.87 | 45.01 | 45.78 | 281,784 | +0.60(+1.32%) |
Oct 02, 2020 | 43.95 | 45.33 | 43.95 | 45.19 | 207,364 | +0.87(+1.96%) |