Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.74 | 48.74 | 48.74 | 116,384,912 | +0.36(+0.74%) | |
Dec 30, 2020 | 46.50 | 48.38 | 45.72 | 48.38 | 116,384,912 | +2.24(+4.85%) |
Dec 29, 2020 | 43.70 | 46.28 | 42.23 | 46.14 | 120,254,328 | +2.08(+4.72%) |
Dec 28, 2020 | 46.67 | 46.85 | 43.67 | 44.06 | 104,835,952 | -1.71(-3.74%) |
Dec 24, 2020 | 46.88 | 47.13 | 45.35 | 45.77 | 60,582,500 | -1.24(-2.64%) |
Dec 23, 2020 | 47.48 | 48.36 | 45.81 | 47.01 | 81,107,592 | -0.57(-1.20%) |
Dec 22, 2020 | 49.61 | 49.84 | 46.53 | 47.58 | 117,165,384 | -1.37(-2.80%) |
Dec 21, 2020 | 45.63 | 49.49 | 45.02 | 48.95 | 132,288,280 | +2.23(+4.77%) |
Dec 18, 2020 | 45.89 | 48.00 | 45.52 | 46.72 | 126,251,104 | +0.72(+1.57%) |
Dec 17, 2020 | 45.17 | 46.05 | 43.90 | 46.00 | 129,727,776 | +1.33(+2.98%) |
Dec 16, 2020 | 44.25 | 45.26 | 43.33 | 44.67 | 119,904,304 | +1.17(+2.69%) |
Dec 15, 2020 | 42.47 | 43.84 | 41.27 | 43.50 | 132,032,992 | +2.52(+6.15%) |
Dec 14, 2020 | 39.94 | 41.48 | 39.51 | 40.98 | 171,251,680 | -1.00(-2.38%) |
Dec 11, 2020 | 42.48 | 43.63 | 41.26 | 41.98 | 147,076,096 | -3.24(-7.16%) |
Dec 10, 2020 | 42.44 | 45.67 | 41.89 | 45.22 | 105,544,184 | +1.21(+2.75%) |
Dec 09, 2020 | 47.08 | 47.20 | 42.96 | 44.01 | 121,066,144 | -2.55(-5.48%) |
Dec 08, 2020 | 47.21 | 48.30 | 45.67 | 46.56 | 115,487,464 | +1.45(+3.21%) |
Dec 07, 2020 | 42.50 | 46.32 | 42.41 | 45.11 | 164,612,272 | +2.07(+4.81%) |
Dec 04, 2020 | 44.66 | 45.16 | 41.65 | 43.04 | 191,969,904 | -2.31(-5.09%) |
Dec 03, 2020 | 47.90 | 48.65 | 45.21 | 45.35 | 173,085,440 | -2.63(-5.48%) |
Dec 02, 2020 | 40.16 | 48.00 | 38.43 | 47.98 | 311,708,320 | +2.62(+5.78%) |
Dec 01, 2020 | 52.02 | 52.10 | 44.05 | 45.36 | 246,697,952 | -5.17(-10.23%) |
Nov 30, 2020 | 54.21 | 54.39 | 48.18 | 50.53 | 178,578,160 | -3.47(-6.43%) |
Nov 27, 2020 | 54.86 | 55.55 | 52.60 | 54.00 | 105,795,104 | +0.31(+0.58%) |
Nov 25, 2020 | 49.98 | 53.99 | 49.25 | 53.69 | 204,508,496 | +0.18(+0.34%) |
Nov 24, 2020 | 56.99 | 57.20 | 51.50 | 53.51 | 242,970,720 | -1.87(-3.38%) |
Nov 23, 2020 | 50.86 | 55.70 | 50.48 | 55.38 | 267,748,016 | +6.13(+12.45%) |
Nov 20, 2020 | 48.27 | 50.59 | 47.88 | 49.25 | 209,106,304 | +0.80(+1.65%) |
Nov 19, 2020 | 45.36 | 48.92 | 44.68 | 48.45 | 232,722,320 | +3.39(+7.52%) |
Nov 18, 2020 | 45.75 | 46.72 | 42.50 | 45.06 | 271,172,768 | -1.53(-3.28%) |
Nov 17, 2020 | 47.57 | 49.37 | 44.96 | 46.59 | 340,912,480 | +1.01(+2.22%) |
Nov 16, 2020 | 41.12 | 45.85 | 41.10 | 45.58 | 304,077,408 | +1.02(+2.29%) |
Nov 13, 2020 | 51.29 | 54.20 | 40.55 | 44.56 | 579,069,888 | -3.74(-7.74%) |
Nov 12, 2020 | 44.47 | 49.35 | 43.95 | 48.30 | 346,134,336 | +5.22(+12.12%) |
Nov 11, 2020 | 39.71 | 43.23 | 38.64 | 43.08 | 178,880,320 | +1.53(+3.68%) |
Nov 10, 2020 | 44.50 | 45.20 | 38.11 | 41.55 | 236,798,704 | -2.47(-5.61%) |
Nov 09, 2020 | 41.65 | 45.29 | 40.38 | 44.02 | 218,116,736 | +2.39(+5.74%) |
Nov 06, 2020 | 41.09 | 43.30 | 40.05 | 41.63 | 288,784,288 | -0.72(-1.70%) |
Nov 05, 2020 | 38.78 | 42.49 | 38.25 | 42.35 | 299,462,368 | +4.64(+12.30%) |
Nov 04, 2020 | 37.44 | 39.75 | 35.82 | 37.71 | 338,641,760 | +2.21(+6.23%) |
Nov 03, 2020 | 33.57 | 35.87 | 32.78 | 35.50 | 216,818,448 | +2.18(+6.54%) |
Nov 02, 2020 | 33.95 | 34.94 | 31.68 | 33.32 | 265,199,392 | +2.74(+8.96%) |
Oct 30, 2020 | 31.39 | 31.59 | 30.03 | 30.58 | 136,902,592 | -1.41(-4.41%) |
Oct 29, 2020 | 28.52 | 32.20 | 28.32 | 31.99 | 213,746,928 | +4.48(+16.28%) |
Oct 28, 2020 | 27.92 | 28.10 | 26.51 | 27.51 | 89,282,312 | -0.93(-3.27%) |
Oct 27, 2020 | 26.21 | 28.46 | 26.03 | 28.44 | 104,033,528 | +2.43(+9.34%) |
Oct 26, 2020 | 26.61 | 27.35 | 25.46 | 26.01 | 72,531,480 | -1.15(-4.23%) |
Oct 23, 2020 | 27.37 | 27.42 | 26.48 | 27.16 | 51,784,000 | -0.22(-0.80%) |
Oct 22, 2020 | 28.15 | 28.28 | 26.81 | 27.38 | 72,101,080 | -0.48(-1.72%) |
Oct 21, 2020 | 27.90 | 28.43 | 27.39 | 27.86 | 65,269,552 | -0.10(-0.36%) |
Oct 20, 2020 | 27.42 | 28.30 | 27.05 | 27.96 | 105,091,728 | +0.33(+1.19%) |
Oct 19, 2020 | 28.21 | 28.56 | 27.22 | 27.63 | 115,495,680 | -0.85(-2.98%) |
Oct 16, 2020 | 29.18 | 29.40 | 27.94 | 28.48 | 186,764,608 | +0.41(+1.46%) |
Oct 15, 2020 | 27.20 | 29.23 | 25.78 | 28.07 | 384,686,688 | +1.57(+5.92%) |
Oct 14, 2020 | 23.98 | 26.96 | 23.73 | 26.50 | 386,423,680 | +4.88(+22.57%) |
Oct 13, 2020 | 21.86 | 21.97 | 21.17 | 21.62 | 42,541,252 | -0.23(-1.05%) |
Oct 12, 2020 | 21.88 | 22.18 | 21.55 | 21.85 | 45,414,184 | +0.38(+1.77%) |
Oct 09, 2020 | 21.62 | 21.74 | 21.32 | 21.47 | 37,328,900 | +0.03(+0.14%) |
Oct 08, 2020 | 22.05 | 22.45 | 21.29 | 21.44 | 77,604,760 | -0.12(-0.56%) |
Oct 07, 2020 | 21.06 | 21.77 | 20.79 | 21.56 | 59,261,408 | +0.89(+4.31%) |
Oct 06, 2020 | 21.71 | 21.94 | 20.60 | 20.67 | 73,084,680 | -0.92(-4.26%) |
Oct 05, 2020 | 21.66 | 21.92 | 21.07 | 21.59 | 60,760,092 | +0.41(+1.94%) |
Oct 02, 2020 | 20.83 | 22.20 | 20.80 | 21.18 | 92,713,504 | -0.58(-2.67%) |