Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.21 | 51.21 | 51.21 | 211,672 | -0.27(-0.53%) | |
Dec 30, 2020 | 51.52 | 51.66 | 51.38 | 51.49 | 211,672 | -0.09(-0.17%) |
Dec 29, 2020 | 51.73 | 51.82 | 51.45 | 51.57 | 224,473 | -0.06(-0.11%) |
Dec 28, 2020 | 51.76 | 51.77 | 51.49 | 51.63 | 253,888 | +0.78(+1.52%) |
Dec 24, 2020 | 50.66 | 50.99 | 50.66 | 50.86 | 109,048 | +0.13(+0.26%) |
Dec 23, 2020 | 50.87 | 50.91 | 50.48 | 50.72 | 186,100 | +0.12(+0.24%) |
Dec 22, 2020 | 50.60 | 50.80 | 50.43 | 50.60 | 275,977 | +0.30(+0.60%) |
Dec 21, 2020 | 49.65 | 50.40 | 49.24 | 50.30 | 390,098 | -1.67(-3.22%) |
Dec 18, 2020 | 52.12 | 52.28 | 51.74 | 51.97 | 962,613 | +0.84(+1.65%) |
Dec 17, 2020 | 50.95 | 51.19 | 50.93 | 51.13 | 386,831 | +0.63(+1.25%) |
Dec 16, 2020 | 50.32 | 50.62 | 50.15 | 50.50 | 418,972 | +0.54(+1.08%) |
Dec 15, 2020 | 49.88 | 50.01 | 49.74 | 49.96 | 278,561 | +0.85(+1.73%) |
Dec 14, 2020 | 49.37 | 49.67 | 49.10 | 49.11 | 186,986 | +0.15(+0.31%) |
Dec 11, 2020 | 49.11 | 49.28 | 48.62 | 48.96 | 230,261 | -0.77(-1.54%) |
Dec 10, 2020 | 49.57 | 49.87 | 49.42 | 49.72 | 335,842 | +0.96(+1.98%) |
Dec 09, 2020 | 49.40 | 49.40 | 48.51 | 48.76 | 290,812 | -0.04(-0.08%) |
Dec 08, 2020 | 49.03 | 49.16 | 48.62 | 48.79 | 320,765 | -0.49(-1.00%) |
Dec 07, 2020 | 49.16 | 49.49 | 49.16 | 49.29 | 267,995 | -0.15(-0.31%) |
Dec 04, 2020 | 49.45 | 49.59 | 49.30 | 49.44 | 254,905 | +0.27(+0.56%) |
Dec 03, 2020 | 49.36 | 49.50 | 49.06 | 49.16 | 169,447 | +0.01(+0.02%) |
Dec 02, 2020 | 49.32 | 49.45 | 48.97 | 49.15 | 372,535 | -0.69(-1.38%) |
Dec 01, 2020 | 49.46 | 49.86 | 49.43 | 49.84 | 349,764 | +1.13(+2.33%) |
Nov 30, 2020 | 49.48 | 49.62 | 48.69 | 48.71 | 398,489 | -0.12(-0.25%) |
Nov 27, 2020 | 48.61 | 48.94 | 48.47 | 48.83 | 102,914 | +0.85(+1.77%) |
Nov 25, 2020 | 47.88 | 48.11 | 47.82 | 47.98 | 202,761 | -0.03(-0.06%) |
Nov 24, 2020 | 47.95 | 48.07 | 47.77 | 48.01 | 301,871 | -0.43(-0.90%) |
Nov 23, 2020 | 49.03 | 49.03 | 48.28 | 48.44 | 351,173 | -0.42(-0.85%) |
Nov 20, 2020 | 48.76 | 49.01 | 48.59 | 48.86 | 362,579 | -0.18(-0.37%) |
Nov 19, 2020 | 48.65 | 49.06 | 48.58 | 49.04 | 257,396 | +0.03(+0.06%) |
Nov 18, 2020 | 49.32 | 49.42 | 48.99 | 49.01 | 342,136 | -0.99(-1.99%) |
Nov 17, 2020 | 49.90 | 50.09 | 49.71 | 50.00 | 274,813 | -0.20(-0.40%) |
Nov 16, 2020 | 50.45 | 50.50 | 49.80 | 50.20 | 315,556 | -0.32(-0.64%) |
Nov 13, 2020 | 50.26 | 50.58 | 50.15 | 50.52 | 416,733 | +0.50(+1.00%) |
Nov 12, 2020 | 50.12 | 50.48 | 49.89 | 50.02 | 298,809 | -0.12(-0.25%) |
Nov 11, 2020 | 49.94 | 50.26 | 49.83 | 50.15 | 263,282 | +0.40(+0.80%) |
Nov 10, 2020 | 50.20 | 50.22 | 49.59 | 49.75 | 565,083 | +0.26(+0.53%) |
Nov 09, 2020 | 50.22 | 50.52 | 49.44 | 49.48 | 604,914 | +1.13(+2.33%) |
Nov 06, 2020 | 48.42 | 48.57 | 48.18 | 48.36 | 348,935 | +0.23(+0.47%) |
Nov 05, 2020 | 48.11 | 48.34 | 47.95 | 48.13 | 468,286 | +1.19(+2.54%) |
Nov 04, 2020 | 46.52 | 47.37 | 46.36 | 46.94 | 564,631 | +1.18(+2.58%) |
Nov 03, 2020 | 45.52 | 45.92 | 45.45 | 45.76 | 459,723 | +1.48(+3.35%) |
Nov 02, 2020 | 44.43 | 44.55 | 43.84 | 44.28 | 613,392 | +0.31(+0.71%) |
Oct 30, 2020 | 44.01 | 44.15 | 43.57 | 43.96 | 759,746 | -0.43(-0.96%) |
Oct 29, 2020 | 44.69 | 44.80 | 44.15 | 44.39 | 559,235 | -0.28(-0.63%) |
Oct 28, 2020 | 44.73 | 45.03 | 44.41 | 44.67 | 713,833 | -1.89(-4.06%) |
Oct 27, 2020 | 46.60 | 46.76 | 46.30 | 46.56 | 816,868 | +0.39(+0.84%) |
Oct 26, 2020 | 46.41 | 46.61 | 45.89 | 46.18 | 1,097,885 | -1.19(-2.51%) |
Oct 23, 2020 | 47.29 | 47.43 | 47.04 | 47.37 | 1,304,038 | +0.57(+1.21%) |
Oct 22, 2020 | 46.14 | 47.05 | 46.14 | 46.80 | 986,394 | -0.16(-0.34%) |
Oct 21, 2020 | 47.02 | 47.56 | 46.94 | 46.96 | 778,893 | -1.38(-2.86%) |
Oct 20, 2020 | 48.41 | 48.71 | 48.11 | 48.34 | 1,106,806 | +1.54(+3.29%) |
Oct 19, 2020 | 47.48 | 47.87 | 46.65 | 46.80 | 1,993,419 | +0.65(+1.41%) |
Oct 16, 2020 | 45.49 | 46.45 | 45.42 | 46.15 | 1,220,586 | +1.67(+3.76%) |
Oct 15, 2020 | 44.23 | 44.49 | 44.03 | 44.47 | 524,233 | -0.97(-2.14%) |
Oct 14, 2020 | 45.74 | 45.86 | 45.41 | 45.45 | 391,752 | -0.25(-0.54%) |
Oct 13, 2020 | 45.59 | 45.81 | 45.45 | 45.69 | 306,014 | -0.37(-0.80%) |
Oct 12, 2020 | 46.03 | 46.24 | 45.98 | 46.06 | 378,132 | +0.83(+1.84%) |
Oct 09, 2020 | 44.74 | 45.34 | 44.71 | 45.23 | 280,396 | +0.64(+1.44%) |
Oct 08, 2020 | 44.58 | 44.73 | 44.43 | 44.59 | 299,196 | -0.07(-0.15%) |
Oct 07, 2020 | 44.40 | 44.74 | 44.26 | 44.65 | 278,036 | +0.26(+0.58%) |
Oct 06, 2020 | 45.20 | 45.21 | 44.26 | 44.40 | 414,009 | -1.20(-2.63%) |
Oct 05, 2020 | 45.39 | 45.75 | 45.33 | 45.60 | 660,485 | +0.91(+2.03%) |
Oct 02, 2020 | 44.23 | 44.85 | 44.14 | 44.69 | 813,900 | -0.06(-0.13%) |