Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.88 | 45.88 | 45.88 | 123,255 | -0.15(-0.33%) | |
Dec 30, 2020 | 46.13 | 46.98 | 45.98 | 46.03 | 123,255 | -0.08(-0.17%) |
Dec 29, 2020 | 46.56 | 46.61 | 45.67 | 46.11 | 137,986 | -0.32(-0.69%) |
Dec 28, 2020 | 47.21 | 47.64 | 46.34 | 46.43 | 137,636 | -0.29(-0.62%) |
Dec 24, 2020 | 46.41 | 46.86 | 46.14 | 46.72 | 73,700 | +0.51(+1.10%) |
Dec 23, 2020 | 46.66 | 47.05 | 46.15 | 46.21 | 285,930 | -0.05(-0.11%) |
Dec 22, 2020 | 46.44 | 46.80 | 46.16 | 46.26 | 215,442 | -0.30(-0.64%) |
Dec 21, 2020 | 46.91 | 47.86 | 46.10 | 46.56 | 192,411 | -1.44(-3.00%) |
Dec 18, 2020 | 49.59 | 50.00 | 47.90 | 48.00 | 1,376,000 | -1.50(-3.03%) |
Dec 17, 2020 | 48.28 | 49.50 | 47.63 | 49.50 | 241,553 | +1.45(+3.02%) |
Dec 16, 2020 | 48.16 | 48.30 | 47.34 | 48.05 | 233,524 | +0.22(+0.46%) |
Dec 15, 2020 | 48.07 | 48.07 | 46.22 | 47.83 | 193,187 | +0.56(+1.18%) |
Dec 14, 2020 | 47.86 | 48.86 | 47.26 | 47.27 | 413,712 | -0.03(-0.06%) |
Dec 11, 2020 | 46.90 | 47.98 | 46.58 | 47.30 | 198,900 | -0.16(-0.34%) |
Dec 10, 2020 | 46.66 | 47.54 | 45.86 | 47.46 | 227,758 | +0.34(+0.72%) |
Dec 09, 2020 | 47.54 | 48.20 | 46.69 | 47.12 | 265,894 | -0.16(-0.34%) |
Dec 08, 2020 | 45.59 | 47.40 | 45.59 | 47.28 | 282,242 | +1.11(+2.40%) |
Dec 07, 2020 | 45.80 | 46.20 | 44.95 | 46.17 | 226,926 | +0.56(+1.23%) |
Dec 04, 2020 | 43.62 | 46.16 | 43.62 | 45.61 | 369,800 | +2.06(+4.73%) |
Dec 03, 2020 | 42.05 | 43.60 | 41.69 | 43.55 | 333,033 | +1.51(+3.59%) |
Dec 02, 2020 | 41.76 | 42.19 | 41.20 | 42.04 | 236,274 | +0.13(+0.31%) |
Dec 01, 2020 | 43.07 | 43.13 | 41.82 | 41.91 | 265,358 | -0.48(-1.13%) |
Nov 30, 2020 | 42.96 | 43.57 | 42.32 | 42.39 | 274,099 | -0.91(-2.10%) |
Nov 27, 2020 | 42.94 | 43.51 | 42.62 | 43.30 | 101,700 | +0.30(+0.70%) |
Nov 25, 2020 | 43.16 | 43.49 | 42.54 | 43.00 | 91,000 | -0.34(-0.78%) |
Nov 24, 2020 | 43.50 | 43.81 | 43.05 | 43.34 | 360,949 | +0.35(+0.81%) |
Nov 23, 2020 | 42.60 | 43.61 | 42.60 | 42.99 | 245,478 | +0.50(+1.18%) |
Nov 20, 2020 | 41.43 | 42.65 | 41.16 | 42.49 | 196,000 | +0.72(+1.72%) |
Nov 19, 2020 | 41.64 | 42.29 | 41.08 | 41.77 | 190,308 | -0.06(-0.14%) |
Nov 18, 2020 | 42.87 | 43.25 | 41.80 | 41.83 | 182,911 | -1.14(-2.65%) |
Nov 17, 2020 | 42.22 | 43.14 | 41.51 | 42.97 | 229,555 | +0.33(+0.77%) |
Nov 16, 2020 | 43.00 | 43.00 | 41.10 | 42.64 | 268,346 | +0.81(+1.94%) |
Nov 13, 2020 | 41.32 | 42.26 | 40.90 | 41.83 | 232,900 | +1.20(+2.95%) |
Nov 12, 2020 | 41.04 | 41.46 | 39.51 | 40.63 | 315,363 | -0.73(-1.76%) |
Nov 11, 2020 | 42.68 | 42.68 | 41.12 | 41.36 | 239,610 | -1.29(-3.02%) |
Nov 10, 2020 | 42.05 | 42.69 | 40.46 | 42.65 | 451,576 | +1.15(+2.77%) |
Nov 09, 2020 | 43.92 | 44.85 | 41.22 | 41.50 | 463,071 | +1.74(+4.38%) |
Nov 06, 2020 | 40.38 | 40.92 | 39.70 | 39.76 | 160,000 | -0.13(-0.33%) |
Nov 05, 2020 | 40.94 | 40.98 | 39.57 | 39.89 | 178,295 | -0.64(-1.58%) |
Nov 04, 2020 | 40.13 | 41.33 | 39.42 | 40.53 | 275,382 | +0.21(+0.52%) |
Nov 03, 2020 | 38.25 | 41.75 | 37.91 | 40.32 | 513,513 | +3.22(+8.68%) |
Nov 02, 2020 | 35.84 | 37.31 | 35.37 | 37.10 | 430,550 | +1.75(+4.95%) |
Oct 30, 2020 | 36.49 | 37.13 | 34.40 | 35.35 | 265,800 | -1.19(-3.26%) |
Oct 29, 2020 | 35.91 | 36.92 | 35.28 | 36.54 | 219,861 | +0.44(+1.22%) |
Oct 28, 2020 | 36.16 | 36.42 | 35.58 | 36.10 | 193,405 | -0.94(-2.54%) |
Oct 27, 2020 | 36.91 | 37.17 | 36.18 | 37.04 | 209,624 | -0.10(-0.27%) |
Oct 26, 2020 | 37.37 | 37.76 | 36.76 | 37.14 | 159,579 | -0.93(-2.44%) |
Oct 23, 2020 | 38.76 | 38.87 | 37.67 | 38.07 | 152,500 | -0.26(-0.68%) |
Oct 22, 2020 | 37.56 | 38.60 | 37.32 | 38.33 | 207,066 | +1.17(+3.15%) |
Oct 21, 2020 | 37.50 | 37.75 | 37.08 | 37.16 | 152,314 | -0.42(-1.12%) |
Oct 20, 2020 | 37.79 | 38.24 | 37.32 | 37.58 | 154,619 | +0.02(+0.05%) |
Oct 19, 2020 | 38.43 | 38.62 | 37.38 | 37.56 | 109,541 | -0.58(-1.52%) |
Oct 16, 2020 | 37.53 | 38.58 | 37.53 | 38.14 | 147,500 | +0.59(+1.57%) |
Oct 15, 2020 | 36.50 | 37.96 | 35.88 | 37.55 | 166,822 | +0.68(+1.84%) |
Oct 14, 2020 | 37.26 | 37.63 | 36.58 | 36.87 | 287,156 | -0.39(-1.05%) |
Oct 13, 2020 | 38.29 | 38.66 | 37.03 | 37.26 | 249,383 | -1.46(-3.77%) |
Oct 12, 2020 | 38.74 | 38.84 | 37.95 | 38.72 | 340,135 | -0.01(-0.03%) |
Oct 09, 2020 | 38.46 | 38.87 | 37.91 | 38.73 | 377,300 | +0.45(+1.18%) |
Oct 08, 2020 | 38.72 | 39.38 | 38.08 | 38.28 | 233,186 | -0.04(-0.10%) |
Oct 07, 2020 | 36.99 | 38.64 | 36.78 | 38.32 | 387,140 | +1.71(+4.67%) |
Oct 06, 2020 | 34.79 | 37.53 | 34.55 | 36.61 | 358,706 | +2.26(+6.58%) |
Oct 05, 2020 | 33.73 | 34.39 | 33.52 | 34.35 | 360,877 | +0.94(+2.81%) |
Oct 02, 2020 | 32.75 | 33.84 | 32.75 | 33.41 | 174,200 | +0.26(+0.78%) |