Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.67 | 46.67 | 46.67 | 9,590 | -0.75(-1.58%) | |
Dec 30, 2020 | 47.73 | 47.73 | 47.05 | 47.42 | 9,590 | -0.40(-0.84%) |
Dec 29, 2020 | 47.82 | 48.13 | 47.54 | 47.82 | 10,793 | -0.41(-0.85%) |
Dec 28, 2020 | 44.11 | 49.05 | 44.11 | 48.23 | 5,502 | +1.79(+3.85%) |
Dec 24, 2020 | 46.50 | 46.67 | 46.20 | 46.44 | 9,100 | -0.01(-0.02%) |
Dec 23, 2020 | 46.41 | 46.57 | 46.23 | 46.45 | 5,877 | +0.43(+0.93%) |
Dec 22, 2020 | 45.84 | 46.92 | 45.59 | 46.02 | 9,254 | -0.17(-0.37%) |
Dec 21, 2020 | 46.83 | 46.83 | 45.57 | 46.19 | 9,834 | -1.05(-2.22%) |
Dec 18, 2020 | 47.80 | 47.80 | 47.23 | 47.24 | 17,000 | +0.01(+0.01%) |
Dec 17, 2020 | 47.68 | 47.68 | 47.09 | 47.23 | 15,659 | +0.92(+2.00%) |
Dec 16, 2020 | 46.41 | 46.84 | 46.22 | 46.31 | 11,019 | -0.82(-1.75%) |
Dec 15, 2020 | 46.60 | 47.16 | 46.60 | 47.13 | 17,329 | +1.34(+2.94%) |
Dec 14, 2020 | 46.45 | 46.45 | 45.77 | 45.79 | 9,105 | +0.59(+1.31%) |
Dec 11, 2020 | 45.66 | 45.75 | 44.84 | 45.20 | 10,000 | -0.70(-1.53%) |
Dec 10, 2020 | 46.60 | 46.60 | 45.31 | 45.90 | 7,395 | +0.81(+1.80%) |
Dec 09, 2020 | 45.83 | 46.08 | 44.89 | 45.09 | 147,008 | -1.56(-3.34%) |
Dec 08, 2020 | 45.98 | 46.92 | 45.77 | 46.65 | 5,711 | +1.55(+3.44%) |
Dec 07, 2020 | 45.83 | 45.83 | 44.79 | 45.10 | 20,557 | +0.99(+2.24%) |
Dec 04, 2020 | 44.82 | 45.28 | 44.11 | 44.11 | 11,900 | +0.40(+0.92%) |
Dec 03, 2020 | 44.52 | 44.52 | 43.71 | 43.71 | 2,429 | -0.92(-2.07%) |
Dec 02, 2020 | 43.83 | 44.79 | 43.83 | 44.63 | 3,734 | -0.13(-0.28%) |
Dec 01, 2020 | 44.77 | 44.77 | 43.92 | 44.76 | 9,422 | +1.80(+4.20%) |
Nov 30, 2020 | 43.89 | 44.00 | 42.47 | 42.95 | 4,204 | -0.05(-0.12%) |
Nov 27, 2020 | 42.72 | 43.01 | 42.72 | 43.01 | 2,400 | +1.02(+2.42%) |
Nov 25, 2020 | 42.45 | 42.48 | 41.97 | 41.99 | 9,600 | -0.98(-2.29%) |
Nov 24, 2020 | 42.26 | 42.98 | 42.26 | 42.98 | 19,945 | +0.04(+0.08%) |
Nov 23, 2020 | 43.58 | 43.58 | 42.51 | 42.94 | 109,908 | +0.35(+0.82%) |
Nov 20, 2020 | 42.34 | 42.78 | 41.68 | 42.59 | 91,800 | +0.25(+0.59%) |
Nov 19, 2020 | 43.68 | 43.68 | 41.86 | 42.34 | 8,887 | -0.89(-2.06%) |
Nov 18, 2020 | 43.07 | 43.45 | 43.05 | 43.23 | 6,987 | -0.46(-1.04%) |
Nov 17, 2020 | 43.47 | 43.74 | 43.29 | 43.69 | 9,064 | +0.60(+1.39%) |
Nov 16, 2020 | 43.00 | 43.52 | 42.81 | 43.09 | 13,681 | +0.26(+0.60%) |
Nov 13, 2020 | 42.70 | 42.83 | 42.57 | 42.83 | 12,500 | +1.21(+2.92%) |
Nov 12, 2020 | 42.58 | 42.62 | 41.58 | 41.62 | 5,955 | -1.84(-4.22%) |
Nov 11, 2020 | 43.50 | 43.50 | 43.06 | 43.45 | 8,323 | +0.88(+2.06%) |
Nov 10, 2020 | 42.48 | 42.72 | 42.43 | 42.57 | 5,930 | +1.19(+2.88%) |
Nov 09, 2020 | 41.87 | 41.91 | 41.28 | 41.38 | 8,982 | -1.37(-3.20%) |
Nov 06, 2020 | 42.73 | 42.78 | 42.63 | 42.75 | 4,500 | +0.35(+0.84%) |
Nov 05, 2020 | 42.27 | 42.58 | 42.19 | 42.40 | 3,717 | +0.97(+2.33%) |
Nov 04, 2020 | 41.86 | 42.08 | 41.40 | 41.43 | 12,370 | +1.30(+3.24%) |
Nov 03, 2020 | 40.39 | 41.08 | 40.13 | 40.13 | 7,350 | +1.04(+2.66%) |
Nov 02, 2020 | 39.01 | 39.35 | 38.80 | 39.09 | 10,888 | +1.34(+3.54%) |
Oct 30, 2020 | 37.91 | 38.10 | 37.52 | 37.76 | 5,300 | -0.78(-2.04%) |
Oct 29, 2020 | 37.83 | 38.54 | 37.44 | 38.54 | 20,680 | +0.84(+2.21%) |
Oct 28, 2020 | 37.49 | 37.78 | 37.16 | 37.70 | 7,623 | -0.82(-2.13%) |
Oct 27, 2020 | 38.97 | 39.34 | 38.23 | 38.52 | 5,972 | -1.12(-2.81%) |
Oct 26, 2020 | 40.14 | 40.14 | 39.23 | 39.64 | 3,385 | -1.35(-3.29%) |
Oct 23, 2020 | 41.05 | 41.05 | 40.58 | 40.99 | 13,100 | +0.19(+0.45%) |
Oct 22, 2020 | 41.13 | 41.13 | 40.67 | 40.80 | 7,869 | -0.34(-0.81%) |
Oct 21, 2020 | 40.88 | 41.88 | 40.84 | 41.14 | 6,094 | +0.13(+0.32%) |
Oct 20, 2020 | 41.05 | 41.29 | 41.00 | 41.01 | 9,460 | +0.25(+0.61%) |
Oct 19, 2020 | 41.22 | 41.70 | 40.76 | 40.76 | 7,840 | -0.79(-1.90%) |
Oct 16, 2020 | 41.30 | 42.52 | 41.30 | 41.55 | 8,900 | +1.67(+4.19%) |
Oct 15, 2020 | 40.40 | 40.52 | 39.59 | 39.88 | 4,887 | -1.52(-3.68%) |
Oct 14, 2020 | 40.95 | 42.06 | 40.84 | 41.41 | 66,807 | +0.34(+0.82%) |
Oct 13, 2020 | 40.44 | 41.09 | 40.25 | 41.07 | 6,288 | -1.23(-2.91%) |
Oct 12, 2020 | 42.41 | 42.41 | 41.82 | 42.30 | 4,723 | +1.48(+3.63%) |
Oct 09, 2020 | 41.05 | 41.25 | 40.82 | 40.82 | 12,500 | +0.82(+2.05%) |
Oct 08, 2020 | 40.27 | 41.00 | 39.99 | 40.00 | 53,338 | -1.17(-2.84%) |
Oct 07, 2020 | 40.70 | 41.72 | 40.70 | 41.17 | 10,256 | +1.22(+3.05%) |
Oct 06, 2020 | 40.49 | 41.16 | 39.95 | 39.95 | 13,779 | -0.85(-2.08%) |
Oct 05, 2020 | 41.25 | 41.37 | 40.80 | 40.80 | 12,780 | -0.16(-0.39%) |
Oct 02, 2020 | 40.40 | 40.97 | 40.10 | 40.96 | 12,700 | +0.58(+1.44%) |