Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.64 | 47.64 | 47.64 | 211,617 | -0.84(-1.73%) | |
Dec 30, 2020 | 51.28 | 51.32 | 47.56 | 48.48 | 211,617 | -2.81(-5.48%) |
Dec 29, 2020 | 52.60 | 53.13 | 46.10 | 51.29 | 403,388 | -1.21(-2.30%) |
Dec 28, 2020 | 57.40 | 57.50 | 51.66 | 52.50 | 354,803 | -2.53(-4.60%) |
Dec 24, 2020 | 60.32 | 60.32 | 54.02 | 55.03 | 160,700 | -4.17(-7.04%) |
Dec 23, 2020 | 55.12 | 60.87 | 54.75 | 59.20 | 322,463 | +4.09(+7.42%) |
Dec 22, 2020 | 55.99 | 55.99 | 52.00 | 55.11 | 257,244 | -0.36(-0.65%) |
Dec 21, 2020 | 56.22 | 56.35 | 53.01 | 55.47 | 230,464 | -1.52(-2.67%) |
Dec 18, 2020 | 57.26 | 58.21 | 55.17 | 56.99 | 176,400 | +0.04(+0.07%) |
Dec 17, 2020 | 57.86 | 58.26 | 55.61 | 56.95 | 246,245 | +0.26(+0.46%) |
Dec 16, 2020 | 56.49 | 57.99 | 53.50 | 56.69 | 228,333 | +0.63(+1.12%) |
Dec 15, 2020 | 56.00 | 56.90 | 53.42 | 56.06 | 184,675 | +0.90(+1.63%) |
Dec 14, 2020 | 59.37 | 61.69 | 53.64 | 55.16 | 531,146 | -2.69(-4.65%) |
Dec 11, 2020 | 53.49 | 58.88 | 53.11 | 57.85 | 428,500 | +3.55(+6.54%) |
Dec 10, 2020 | 55.99 | 56.66 | 52.86 | 54.30 | 216,935 | -1.25(-2.25%) |
Dec 09, 2020 | 57.90 | 58.00 | 53.02 | 55.55 | 501,488 | +0.77(+1.41%) |
Dec 08, 2020 | 54.46 | 54.79 | 52.66 | 54.78 | 225,831 | -0.05(-0.09%) |
Dec 07, 2020 | 51.00 | 55.98 | 48.75 | 54.83 | 537,511 | +5.83(+11.90%) |
Dec 04, 2020 | 54.23 | 54.23 | 48.25 | 49.00 | 388,800 | -4.47(-8.36%) |
Dec 03, 2020 | 47.55 | 54.09 | 47.00 | 53.47 | 664,869 | +5.39(+11.21%) |
Dec 02, 2020 | 44.33 | 48.99 | 43.91 | 48.08 | 346,529 | +3.47(+7.78%) |
Dec 01, 2020 | 48.46 | 49.35 | 43.56 | 44.61 | 561,028 | -5.23(-10.49%) |
Nov 30, 2020 | 51.80 | 52.98 | 45.10 | 49.84 | 870,393 | +2.39(+5.04%) |
Nov 27, 2020 | 41.48 | 48.41 | 41.01 | 47.45 | 821,200 | +6.62(+16.21%) |
Nov 25, 2020 | 37.43 | 43.23 | 37.30 | 40.83 | 931,800 | +3.53(+9.46%) |
Nov 24, 2020 | 36.63 | 37.99 | 35.10 | 37.30 | 385,341 | +1.57(+4.39%) |
Nov 23, 2020 | 33.99 | 35.74 | 33.11 | 35.73 | 358,294 | +1.90(+5.62%) |
Nov 20, 2020 | 34.00 | 34.17 | 33.10 | 33.83 | 146,000 | -0.11(-0.32%) |
Nov 19, 2020 | 35.00 | 35.36 | 33.53 | 33.94 | 139,020 | -0.35(-1.02%) |
Nov 18, 2020 | 37.36 | 37.37 | 34.05 | 34.29 | 262,496 | -2.02(-5.56%) |
Nov 17, 2020 | 35.78 | 36.47 | 35.45 | 36.31 | 113,154 | +0.32(+0.89%) |
Nov 16, 2020 | 37.09 | 37.20 | 35.10 | 35.99 | 142,483 | +0.26(+0.73%) |
Nov 13, 2020 | 35.68 | 36.30 | 34.21 | 35.73 | 179,000 | +0.92(+2.64%) |
Nov 12, 2020 | 35.85 | 36.60 | 33.13 | 34.81 | 197,541 | -0.99(-2.77%) |
Nov 11, 2020 | 35.26 | 37.14 | 34.01 | 35.80 | 147,964 | +0.49(+1.39%) |
Nov 10, 2020 | 37.44 | 38.00 | 33.61 | 35.31 | 300,086 | -1.80(-4.85%) |
Nov 09, 2020 | 40.30 | 40.50 | 36.34 | 37.11 | 307,953 | -1.60(-4.13%) |
Nov 06, 2020 | 40.30 | 41.75 | 37.50 | 38.71 | 375,500 | -1.14(-2.86%) |
Nov 05, 2020 | 36.24 | 39.85 | 35.54 | 39.85 | 573,557 | +3.91(+10.88%) |
Nov 04, 2020 | 34.89 | 37.50 | 34.01 | 35.94 | 700,676 | +2.95(+8.94%) |
Nov 03, 2020 | 33.00 | 34.00 | 32.50 | 32.99 | 464,799 | +0.41(+1.26%) |
Nov 02, 2020 | 33.04 | 33.50 | 32.01 | 32.58 | 178,805 | +0.58(+1.81%) |
Oct 30, 2020 | 32.98 | 33.00 | 30.55 | 32.00 | 166,400 | -1.13(-3.41%) |
Oct 29, 2020 | 33.05 | 33.25 | 31.20 | 33.13 | 277,932 | +0.32(+0.98%) |
Oct 28, 2020 | 33.32 | 34.82 | 32.21 | 32.81 | 392,640 | -2.81(-7.89%) |
Oct 27, 2020 | 35.90 | 38.15 | 35.02 | 35.62 | 280,186 | -0.08(-0.22%) |
Oct 26, 2020 | 37.89 | 38.90 | 34.85 | 35.70 | 404,336 | -2.69(-7.01%) |
Oct 23, 2020 | 34.39 | 40.00 | 33.35 | 38.39 | 2,157,100 | +4.19(+12.25%) |
Oct 22, 2020 | 35.62 | 35.62 | 33.50 | 34.20 | 365,189 | -0.97(-2.76%) |
Oct 21, 2020 | 38.17 | 38.17 | 34.38 | 35.17 | 337,459 | -2.76(-7.28%) |
Oct 20, 2020 | 37.17 | 38.50 | 36.51 | 37.93 | 251,584 | +1.10(+2.99%) |
Oct 19, 2020 | 39.18 | 39.90 | 36.47 | 36.83 | 276,194 | -2.00(-5.15%) |
Oct 16, 2020 | 38.40 | 40.80 | 38.36 | 38.83 | 443,900 | +0.87(+2.29%) |
Oct 15, 2020 | 38.73 | 39.20 | 37.15 | 37.96 | 245,959 | -0.69(-1.79%) |
Oct 14, 2020 | 39.17 | 40.49 | 35.76 | 38.65 | 511,683 | -0.17(-0.44%) |
Oct 13, 2020 | 36.77 | 41.24 | 35.58 | 38.82 | 1,078,112 | +3.66(+10.41%) |
Oct 12, 2020 | 35.11 | 36.95 | 34.61 | 35.16 | 360,380 | +0.55(+1.59%) |
Oct 09, 2020 | 39.23 | 39.38 | 34.29 | 34.61 | 1,385,600 | -3.49(-9.16%) |
Oct 08, 2020 | 42.90 | 44.71 | 37.80 | 38.10 | 553,417 | -4.35(-10.25%) |
Oct 07, 2020 | 39.02 | 42.90 | 39.02 | 42.45 | 643,568 | +2.85(+7.20%) |
Oct 06, 2020 | 41.00 | 42.00 | 37.50 | 39.60 | 865,137 | -0.50(-1.25%) |
Oct 05, 2020 | 38.24 | 47.29 | 38.10 | 40.10 | 4,473,847 | +3.28(+8.91%) |
Oct 02, 2020 | 33.00 | 37.41 | 32.75 | 36.82 | 1,017,400 | +3.02(+8.93%) |