Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.79 | 47.79 | 47.79 | 307,415 | +0.29(+0.61%) | |
Dec 30, 2020 | 47.24 | 47.90 | 47.04 | 47.50 | 307,415 | +0.65(+1.38%) |
Dec 29, 2020 | 47.27 | 47.38 | 46.32 | 46.85 | 230,131 | -0.30(-0.63%) |
Dec 28, 2020 | 47.86 | 48.10 | 46.62 | 47.15 | 337,135 | -0.58(-1.21%) |
Dec 24, 2020 | 47.11 | 47.93 | 46.93 | 47.73 | 256,530 | +0.80(+1.71%) |
Dec 23, 2020 | 46.00 | 47.17 | 45.88 | 46.92 | 299,136 | +0.94(+2.05%) |
Dec 22, 2020 | 45.37 | 46.30 | 45.13 | 45.98 | 225,057 | +0.45(+0.98%) |
Dec 21, 2020 | 45.20 | 45.85 | 44.05 | 45.53 | 374,113 | -0.34(-0.74%) |
Dec 18, 2020 | 45.84 | 46.95 | 45.81 | 45.87 | 1,092,310 | +0.17(+0.38%) |
Dec 17, 2020 | 45.44 | 45.88 | 44.93 | 45.70 | 387,954 | +0.44(+0.97%) |
Dec 16, 2020 | 44.96 | 45.33 | 44.51 | 45.26 | 240,653 | +0.65(+1.45%) |
Dec 15, 2020 | 44.73 | 44.91 | 44.48 | 44.61 | 304,057 | +0.02(+0.04%) |
Dec 14, 2020 | 45.54 | 45.93 | 44.32 | 44.59 | 282,081 | -0.66(-1.45%) |
Dec 11, 2020 | 45.82 | 46.36 | 45.16 | 45.25 | 293,797 | -0.83(-1.80%) |
Dec 10, 2020 | 45.01 | 46.14 | 44.73 | 46.08 | 257,811 | +0.82(+1.82%) |
Dec 09, 2020 | 45.73 | 46.26 | 45.21 | 45.26 | 310,583 | -0.28(-0.61%) |
Dec 08, 2020 | 45.50 | 46.11 | 45.35 | 45.54 | 323,458 | -0.43(-0.93%) |
Dec 07, 2020 | 46.13 | 46.79 | 45.77 | 45.97 | 295,116 | -0.07(-0.15%) |
Dec 04, 2020 | 45.19 | 46.08 | 44.91 | 46.04 | 306,372 | +1.10(+2.45%) |
Dec 03, 2020 | 44.76 | 45.62 | 44.72 | 44.94 | 412,049 | +0.44(+0.98%) |
Dec 02, 2020 | 44.11 | 45.29 | 44.00 | 44.50 | 898,694 | +0.17(+0.39%) |
Dec 01, 2020 | 45.27 | 45.87 | 43.74 | 44.32 | 552,211 | -0.73(-1.63%) |
Nov 30, 2020 | 45.57 | 45.79 | 44.73 | 45.06 | 948,502 | -0.87(-1.89%) |
Nov 27, 2020 | 45.53 | 46.10 | 45.22 | 45.92 | 164,046 | +0.38(+0.83%) |
Nov 25, 2020 | 46.04 | 46.29 | 45.33 | 45.55 | 222,348 | -0.84(-1.82%) |
Nov 24, 2020 | 45.34 | 46.73 | 45.06 | 46.39 | 397,139 | +1.29(+2.87%) |
Nov 23, 2020 | 44.81 | 45.55 | 44.72 | 45.10 | 285,616 | +0.83(+1.86%) |
Nov 20, 2020 | 44.50 | 44.74 | 43.85 | 44.27 | 435,408 | -0.32(-0.72%) |
Nov 19, 2020 | 44.44 | 44.99 | 44.44 | 44.59 | 294,857 | +0.29(+0.65%) |
Nov 18, 2020 | 46.13 | 46.22 | 44.27 | 44.31 | 300,759 | -1.72(-3.74%) |
Nov 17, 2020 | 45.05 | 46.60 | 44.42 | 46.03 | 341,365 | +0.74(+1.63%) |
Nov 16, 2020 | 44.93 | 45.57 | 44.84 | 45.29 | 432,217 | +0.41(+0.91%) |
Nov 13, 2020 | 44.69 | 45.54 | 44.51 | 44.88 | 334,212 | +0.22(+0.49%) |
Nov 12, 2020 | 44.96 | 44.96 | 44.14 | 44.66 | 331,509 | -0.36(-0.81%) |
Nov 11, 2020 | 42.34 | 45.06 | 42.34 | 45.03 | 525,737 | +3.16(+7.55%) |
Nov 10, 2020 | 41.30 | 42.68 | 40.96 | 41.87 | 870,294 | +1.23(+3.04%) |
Nov 09, 2020 | 46.95 | 47.33 | 40.52 | 40.63 | 1,183,775 | -5.67(-12.25%) |
Nov 06, 2020 | 46.88 | 47.74 | 46.05 | 46.31 | 275,037 | -0.80(-1.70%) |
Nov 05, 2020 | 46.51 | 48.47 | 46.44 | 47.10 | 504,053 | +1.10(+2.40%) |
Nov 04, 2020 | 45.37 | 46.42 | 44.70 | 46.00 | 365,866 | +0.69(+1.51%) |
Nov 03, 2020 | 44.29 | 45.85 | 44.02 | 45.32 | 466,034 | +1.52(+3.47%) |
Nov 02, 2020 | 43.43 | 44.31 | 43.00 | 43.80 | 363,645 | +0.93(+2.17%) |
Oct 30, 2020 | 44.75 | 45.09 | 42.65 | 42.87 | 587,490 | -2.26(-5.00%) |
Oct 29, 2020 | 44.18 | 45.40 | 44.08 | 45.12 | 358,276 | +0.67(+1.50%) |
Oct 28, 2020 | 44.55 | 44.73 | 43.60 | 44.46 | 526,513 | -0.81(-1.78%) |
Oct 27, 2020 | 46.59 | 46.92 | 45.18 | 45.26 | 321,442 | -1.33(-2.85%) |
Oct 26, 2020 | 45.89 | 46.71 | 45.88 | 46.59 | 350,851 | +0.20(+0.43%) |
Oct 23, 2020 | 45.85 | 46.51 | 45.85 | 46.39 | 225,878 | +0.78(+1.71%) |
Oct 22, 2020 | 46.49 | 46.90 | 45.50 | 45.61 | 374,338 | -0.63(-1.37%) |
Oct 21, 2020 | 46.57 | 46.90 | 46.16 | 46.24 | 383,873 | -0.14(-0.30%) |
Oct 20, 2020 | 46.85 | 47.40 | 46.36 | 46.38 | 268,874 | -0.45(-0.96%) |
Oct 19, 2020 | 46.99 | 47.73 | 46.76 | 46.84 | 259,328 | -0.21(-0.44%) |
Oct 16, 2020 | 47.65 | 47.84 | 47.01 | 47.04 | 272,043 | -0.60(-1.26%) |
Oct 15, 2020 | 47.17 | 47.82 | 46.80 | 47.64 | 308,327 | +0.03(+0.07%) |
Oct 14, 2020 | 47.57 | 48.22 | 47.37 | 47.61 | 309,926 | +0.25(+0.53%) |
Oct 13, 2020 | 47.24 | 47.50 | 45.94 | 47.36 | 392,010 | -0.36(-0.76%) |
Oct 12, 2020 | 48.28 | 48.46 | 47.58 | 47.72 | 258,728 | -0.16(-0.34%) |
Oct 09, 2020 | 48.24 | 48.56 | 47.88 | 47.89 | 329,492 | -0.01(-0.02%) |
Oct 08, 2020 | 48.59 | 49.01 | 47.39 | 47.90 | 282,264 | -0.68(-1.39%) |
Oct 07, 2020 | 47.79 | 48.95 | 47.77 | 48.57 | 449,301 | +1.14(+2.40%) |
Oct 06, 2020 | 47.56 | 48.50 | 47.18 | 47.43 | 373,595 | -0.23(-0.49%) |
Oct 05, 2020 | 48.64 | 48.85 | 46.83 | 47.67 | 570,443 | -1.06(-2.17%) |
Oct 02, 2020 | 48.23 | 49.52 | 46.53 | 48.73 | 1,539,011 | +4.27(+9.61%) |