Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.26 | 54.26 | 54.26 | 293,673 | -0.54(-0.99%) | |
Dec 30, 2020 | 54.64 | 55.61 | 54.44 | 54.80 | 293,673 | +0.05(+0.09%) |
Dec 29, 2020 | 56.95 | 57.75 | 53.61 | 54.75 | 409,658 | -2.37(-4.15%) |
Dec 28, 2020 | 58.19 | 59.00 | 56.55 | 57.12 | 229,596 | -0.19(-0.33%) |
Dec 24, 2020 | 57.49 | 57.95 | 56.59 | 57.31 | 119,600 | -0.45(-0.78%) |
Dec 23, 2020 | 57.82 | 58.75 | 57.02 | 57.76 | 297,142 | +0.01(+0.02%) |
Dec 22, 2020 | 53.61 | 57.81 | 53.50 | 57.75 | 380,570 | +4.25(+7.94%) |
Dec 21, 2020 | 53.52 | 54.20 | 52.53 | 53.50 | 682,931 | -1.16(-2.12%) |
Dec 18, 2020 | 58.00 | 58.36 | 54.36 | 54.66 | 1,163,700 | -2.83(-4.92%) |
Dec 17, 2020 | 55.82 | 57.61 | 55.59 | 57.49 | 360,391 | +2.11(+3.81%) |
Dec 16, 2020 | 56.43 | 56.84 | 55.06 | 55.38 | 421,924 | -0.66(-1.18%) |
Dec 15, 2020 | 55.24 | 57.24 | 54.90 | 56.04 | 459,256 | +1.15(+2.10%) |
Dec 14, 2020 | 58.18 | 59.05 | 54.09 | 54.89 | 711,089 | -3.01(-5.20%) |
Dec 11, 2020 | 56.05 | 59.67 | 56.00 | 57.90 | 935,000 | +1.54(+2.73%) |
Dec 10, 2020 | 53.09 | 56.46 | 52.78 | 56.36 | 732,332 | +3.75(+7.13%) |
Dec 09, 2020 | 50.65 | 54.46 | 49.00 | 52.61 | 1,177,648 | +0.71(+1.37%) |
Dec 08, 2020 | 49.32 | 53.10 | 49.32 | 51.90 | 1,312,695 | +2.89(+5.90%) |
Dec 07, 2020 | 47.38 | 50.46 | 47.00 | 49.01 | 741,190 | +1.37(+2.88%) |
Dec 04, 2020 | 45.21 | 47.73 | 45.01 | 47.64 | 297,700 | +2.72(+6.06%) |
Dec 03, 2020 | 44.23 | 45.24 | 43.64 | 44.92 | 374,192 | +0.93(+2.11%) |
Dec 02, 2020 | 43.87 | 44.99 | 43.68 | 43.99 | 430,083 | -0.10(-0.23%) |
Dec 01, 2020 | 44.31 | 44.73 | 42.96 | 44.09 | 334,436 | -0.07(-0.16%) |
Nov 30, 2020 | 43.55 | 44.38 | 43.32 | 44.16 | 498,575 | +0.80(+1.85%) |
Nov 27, 2020 | 42.80 | 43.84 | 42.00 | 43.36 | 133,600 | +0.71(+1.66%) |
Nov 25, 2020 | 42.00 | 43.22 | 41.94 | 42.65 | 268,100 | +0.45(+1.07%) |
Nov 24, 2020 | 42.77 | 43.05 | 41.66 | 42.20 | 334,117 | -0.12(-0.28%) |
Nov 23, 2020 | 42.21 | 42.66 | 41.57 | 42.32 | 367,494 | +0.48(+1.15%) |
Nov 20, 2020 | 40.57 | 42.05 | 40.46 | 41.84 | 297,000 | +1.03(+2.52%) |
Nov 19, 2020 | 39.88 | 40.88 | 39.76 | 40.81 | 203,283 | +0.94(+2.36%) |
Nov 18, 2020 | 41.08 | 41.41 | 39.75 | 39.87 | 314,402 | -1.24(-3.02%) |
Nov 17, 2020 | 41.33 | 41.72 | 40.90 | 41.11 | 216,820 | -0.17(-0.41%) |
Nov 16, 2020 | 41.88 | 41.92 | 41.01 | 41.28 | 241,311 | -0.18(-0.43%) |
Nov 13, 2020 | 41.32 | 42.38 | 40.78 | 41.46 | 359,700 | +0.42(+1.02%) |
Nov 12, 2020 | 41.81 | 42.16 | 40.74 | 41.04 | 175,670 | -0.82(-1.96%) |
Nov 11, 2020 | 40.95 | 41.86 | 40.47 | 41.86 | 346,540 | +1.32(+3.26%) |
Nov 10, 2020 | 42.26 | 42.87 | 40.19 | 40.54 | 309,895 | -1.57(-3.73%) |
Nov 09, 2020 | 41.25 | 43.34 | 40.62 | 42.11 | 487,954 | +1.86(+4.62%) |
Nov 06, 2020 | 40.58 | 41.35 | 40.21 | 40.25 | 355,900 | -0.47(-1.15%) |
Nov 05, 2020 | 40.12 | 40.98 | 39.68 | 40.72 | 448,470 | +1.14(+2.88%) |
Nov 04, 2020 | 38.56 | 39.85 | 38.03 | 39.58 | 449,415 | +1.33(+3.48%) |
Nov 03, 2020 | 36.77 | 38.35 | 36.56 | 38.25 | 287,943 | +1.80(+4.94%) |
Nov 02, 2020 | 37.15 | 37.51 | 35.93 | 36.45 | 217,602 | -0.52(-1.41%) |
Oct 30, 2020 | 37.30 | 39.13 | 36.48 | 36.97 | 543,700 | -0.73(-1.94%) |
Oct 29, 2020 | 37.78 | 38.22 | 37.03 | 37.70 | 278,750 | -0.29(-0.76%) |
Oct 28, 2020 | 38.15 | 38.65 | 37.26 | 37.99 | 382,993 | -1.00(-2.56%) |
Oct 27, 2020 | 37.46 | 39.20 | 37.46 | 38.99 | 455,869 | +1.91(+5.15%) |
Oct 26, 2020 | 37.24 | 37.92 | 36.13 | 37.08 | 608,781 | -0.22(-0.59%) |
Oct 23, 2020 | 38.12 | 39.31 | 36.85 | 37.30 | 758,300 | -0.31(-0.82%) |
Oct 22, 2020 | 36.99 | 37.97 | 36.03 | 37.61 | 1,288,504 | +1.33(+3.67%) |
Oct 21, 2020 | 34.44 | 37.59 | 34.00 | 36.28 | 3,082,351 | +3.76(+11.56%) |
Oct 20, 2020 | 30.94 | 32.61 | 30.50 | 32.52 | 883,213 | +0.20(+0.62%) |
Oct 19, 2020 | 32.78 | 33.08 | 32.08 | 32.32 | 171,152 | -0.48(-1.46%) |
Oct 16, 2020 | 33.99 | 34.81 | 32.62 | 32.80 | 317,100 | -1.18(-3.47%) |
Oct 15, 2020 | 32.40 | 34.09 | 32.06 | 33.98 | 448,948 | +1.03(+3.13%) |
Oct 14, 2020 | 33.04 | 33.60 | 32.62 | 32.95 | 235,956 | -0.23(-0.69%) |
Oct 13, 2020 | 32.15 | 33.48 | 32.10 | 33.18 | 577,580 | +0.93(+2.88%) |
Oct 12, 2020 | 32.10 | 32.35 | 31.64 | 32.25 | 195,914 | +0.28(+0.88%) |
Oct 09, 2020 | 32.25 | 32.25 | 31.43 | 31.97 | 285,000 | -0.13(-0.40%) |
Oct 08, 2020 | 32.31 | 32.55 | 31.87 | 32.10 | 553,939 | +0.17(+0.53%) |
Oct 07, 2020 | 32.00 | 32.50 | 31.57 | 31.93 | 625,872 | +0.29(+0.92%) |
Oct 06, 2020 | 30.75 | 32.32 | 30.42 | 31.64 | 524,938 | +0.89(+2.89%) |
Oct 05, 2020 | 30.89 | 31.22 | 30.28 | 30.75 | 294,714 | +0.01(+0.03%) |
Oct 02, 2020 | 30.60 | 31.43 | 30.50 | 30.74 | 422,800 | -0.53(-1.69%) |