Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 43.83 | 43.83 | 43.83 | 124,772 | -0.49(-1.09%) | |
Dec 30, 2020 | 43.94 | 45.14 | 43.87 | 44.32 | 124,772 | +0.81(+1.86%) |
Dec 29, 2020 | 44.07 | 44.15 | 42.86 | 43.51 | 199,677 | -0.04(-0.09%) |
Dec 28, 2020 | 44.65 | 44.96 | 43.42 | 43.55 | 317,455 | -0.74(-1.68%) |
Dec 24, 2020 | 43.96 | 44.52 | 43.54 | 44.29 | 103,552 | +0.43(+0.98%) |
Dec 23, 2020 | 44.71 | 44.93 | 43.68 | 43.86 | 165,699 | -0.23(-0.52%) |
Dec 22, 2020 | 44.73 | 44.73 | 43.36 | 44.09 | 269,912 | -0.79(-1.76%) |
Dec 21, 2020 | 42.57 | 45.41 | 41.89 | 44.88 | 409,937 | +1.58(+3.65%) |
Dec 18, 2020 | 41.72 | 43.33 | 41.18 | 43.30 | 979,284 | +1.45(+3.45%) |
Dec 17, 2020 | 41.85 | 42.20 | 41.30 | 41.85 | 288,501 | +0.63(+1.52%) |
Dec 16, 2020 | 41.06 | 41.43 | 40.08 | 41.23 | 271,117 | +0.39(+0.95%) |
Dec 15, 2020 | 40.82 | 41.60 | 40.46 | 40.84 | 285,369 | +0.32(+0.80%) |
Dec 14, 2020 | 42.73 | 42.81 | 39.94 | 40.51 | 744,741 | -1.40(-3.33%) |
Dec 11, 2020 | 42.11 | 42.56 | 41.72 | 41.91 | 243,272 | -0.54(-1.28%) |
Dec 10, 2020 | 41.19 | 42.58 | 40.90 | 42.45 | 518,113 | +1.15(+2.78%) |
Dec 09, 2020 | 41.28 | 42.23 | 41.08 | 41.30 | 240,092 | +0.25(+0.60%) |
Dec 08, 2020 | 39.62 | 41.18 | 39.59 | 41.06 | 203,468 | +1.06(+2.66%) |
Dec 07, 2020 | 40.48 | 40.48 | 39.60 | 39.99 | 216,764 | -0.68(-1.68%) |
Dec 04, 2020 | 39.27 | 40.85 | 39.27 | 40.68 | 305,774 | +1.95(+5.03%) |
Dec 03, 2020 | 39.09 | 39.09 | 38.41 | 38.73 | 364,892 | -0.02(-0.05%) |
Dec 02, 2020 | 40.07 | 40.07 | 38.45 | 38.75 | 338,099 | -1.53(-3.80%) |
Dec 01, 2020 | 40.28 | 40.53 | 39.52 | 40.28 | 407,596 | +0.55(+1.39%) |
Nov 30, 2020 | 39.42 | 40.06 | 38.91 | 39.73 | 570,436 | -0.38(-0.95%) |
Nov 27, 2020 | 39.91 | 40.22 | 39.63 | 40.11 | 218,124 | +0.46(+1.15%) |
Nov 25, 2020 | 38.98 | 39.96 | 38.71 | 39.65 | 357,122 | +0.27(+0.68%) |
Nov 24, 2020 | 37.80 | 39.84 | 37.51 | 39.38 | 500,283 | +2.29(+6.17%) |
Nov 23, 2020 | 36.20 | 37.47 | 36.20 | 37.09 | 260,679 | +1.18(+3.28%) |
Nov 20, 2020 | 36.37 | 36.37 | 35.60 | 35.91 | 194,239 | -0.38(-1.05%) |
Nov 19, 2020 | 35.86 | 36.57 | 35.56 | 36.29 | 260,881 | +0.12(+0.34%) |
Nov 18, 2020 | 34.46 | 37.21 | 34.29 | 36.17 | 521,554 | +2.06(+6.05%) |
Nov 17, 2020 | 33.23 | 34.17 | 32.78 | 34.11 | 228,647 | +0.39(+1.16%) |
Nov 16, 2020 | 34.30 | 34.35 | 33.49 | 33.72 | 272,609 | +0.45(+1.34%) |
Nov 13, 2020 | 32.88 | 33.70 | 32.84 | 33.27 | 239,695 | +0.68(+2.10%) |
Nov 12, 2020 | 33.45 | 33.77 | 32.40 | 32.59 | 414,118 | -1.30(-3.84%) |
Nov 11, 2020 | 35.01 | 35.35 | 33.46 | 33.89 | 903,655 | -0.72(-2.09%) |
Nov 10, 2020 | 33.64 | 35.05 | 32.80 | 34.61 | 679,193 | +0.75(+2.22%) |
Nov 09, 2020 | 30.36 | 34.25 | 30.33 | 33.86 | 1,133,716 | +5.43(+19.08%) |
Nov 06, 2020 | 29.06 | 29.30 | 28.41 | 28.44 | 173,405 | -0.56(-1.93%) |
Nov 05, 2020 | 28.06 | 29.19 | 28.04 | 29.00 | 220,117 | +1.25(+4.52%) |
Nov 04, 2020 | 28.44 | 28.50 | 27.70 | 27.74 | 358,749 | -0.87(-3.06%) |
Nov 03, 2020 | 28.45 | 28.92 | 28.07 | 28.62 | 472,521 | +0.57(+2.03%) |
Nov 02, 2020 | 28.31 | 28.37 | 27.43 | 28.05 | 345,036 | -0.15(-0.54%) |
Oct 30, 2020 | 28.51 | 29.49 | 27.58 | 28.20 | 536,315 | -0.38(-1.33%) |
Oct 29, 2020 | 26.96 | 28.72 | 26.45 | 28.58 | 568,862 | +0.79(+2.84%) |
Oct 28, 2020 | 27.62 | 28.71 | 27.20 | 27.79 | 480,709 | -1.24(-4.29%) |
Oct 27, 2020 | 28.90 | 29.60 | 28.67 | 29.03 | 589,610 | +0.00(+0.00%) |
Oct 26, 2020 | 28.51 | 29.44 | 27.87 | 29.03 | 699,318 | -0.31(-1.07%) |
Oct 23, 2020 | 29.24 | 29.59 | 28.50 | 29.35 | 352,177 | +0.48(+1.65%) |
Oct 22, 2020 | 27.56 | 28.91 | 27.56 | 28.87 | 367,196 | +1.30(+4.72%) |
Oct 21, 2020 | 27.51 | 28.15 | 27.33 | 27.57 | 379,293 | -0.11(-0.41%) |
Oct 20, 2020 | 26.97 | 27.79 | 26.57 | 27.68 | 444,994 | +1.19(+4.48%) |
Oct 19, 2020 | 26.90 | 27.76 | 26.40 | 26.50 | 394,767 | -0.36(-1.34%) |
Oct 16, 2020 | 26.73 | 26.88 | 26.25 | 26.86 | 395,317 | +0.22(+0.82%) |
Oct 15, 2020 | 25.57 | 26.72 | 25.25 | 26.64 | 463,472 | +0.58(+2.22%) |
Oct 14, 2020 | 24.82 | 26.15 | 24.82 | 26.06 | 377,230 | +0.95(+3.79%) |
Oct 13, 2020 | 25.39 | 25.76 | 24.89 | 25.11 | 348,067 | -0.66(-2.55%) |
Oct 12, 2020 | 26.14 | 26.53 | 25.50 | 25.76 | 172,164 | -0.38(-1.45%) |
Oct 09, 2020 | 27.21 | 27.33 | 25.85 | 26.14 | 209,706 | -0.74(-2.76%) |
Oct 08, 2020 | 26.04 | 26.89 | 25.70 | 26.89 | 316,895 | +1.40(+5.48%) |
Oct 07, 2020 | 24.50 | 25.80 | 24.42 | 25.49 | 398,913 | +1.44(+5.97%) |
Oct 06, 2020 | 24.23 | 24.52 | 23.82 | 24.05 | 278,335 | +0.21(+0.88%) |
Oct 05, 2020 | 22.82 | 23.85 | 22.82 | 23.84 | 288,998 | +1.30(+5.78%) |
Oct 02, 2020 | 21.93 | 22.65 | 21.77 | 22.54 | 277,153 | -0.06(-0.25%) |