Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.40 | 52.40 | 52.40 | 72,705 | -1.10(-2.06%) | |
Dec 30, 2020 | 52.30 | 55.40 | 52.00 | 53.50 | 72,705 | +2.10(+4.09%) |
Dec 29, 2020 | 58.10 | 59.00 | 50.80 | 51.40 | 85,196 | -5.30(-9.35%) |
Dec 28, 2020 | 57.80 | 60.80 | 56.60 | 56.70 | 106,513 | +1.00(+1.80%) |
Dec 24, 2020 | 56.60 | 56.90 | 55.10 | 55.70 | 17,600 | -0.20(-0.36%) |
Dec 23, 2020 | 57.20 | 57.50 | 54.80 | 55.90 | 64,237 | -0.30(-0.53%) |
Dec 22, 2020 | 54.80 | 58.90 | 53.60 | 56.20 | 127,102 | +3.20(+6.04%) |
Dec 21, 2020 | 53.00 | 54.20 | 51.90 | 53.00 | 159,152 | -0.80(-1.49%) |
Dec 18, 2020 | 53.70 | 55.30 | 52.75 | 53.80 | 86,700 | -0.30(-0.55%) |
Dec 17, 2020 | 57.80 | 58.10 | 53.30 | 54.10 | 128,505 | -2.80(-4.92%) |
Dec 16, 2020 | 60.50 | 60.90 | 56.50 | 56.90 | 68,754 | -2.60(-4.37%) |
Dec 15, 2020 | 61.40 | 61.40 | 58.10 | 59.50 | 86,194 | +0.10(+0.17%) |
Dec 14, 2020 | 62.50 | 64.00 | 59.00 | 59.40 | 83,766 | -2.40(-3.88%) |
Dec 11, 2020 | 60.90 | 61.90 | 59.10 | 61.80 | 57,540 | +0.60(+0.98%) |
Dec 10, 2020 | 61.50 | 63.00 | 60.20 | 61.20 | 62,774 | -0.30(-0.49%) |
Dec 09, 2020 | 63.00 | 65.70 | 60.70 | 61.50 | 111,610 | -1.10(-1.76%) |
Dec 08, 2020 | 61.00 | 63.40 | 60.90 | 62.60 | 52,882 | +0.80(+1.29%) |
Dec 07, 2020 | 60.00 | 65.00 | 59.10 | 61.80 | 86,706 | +1.70(+2.83%) |
Dec 04, 2020 | 61.20 | 61.80 | 57.60 | 60.10 | 90,530 | -0.30(-0.50%) |
Dec 03, 2020 | 62.30 | 63.60 | 59.00 | 60.40 | 129,057 | -1.20(-1.95%) |
Dec 02, 2020 | 58.10 | 61.90 | 55.30 | 61.60 | 97,343 | +2.30(+3.88%) |
Dec 01, 2020 | 63.00 | 64.50 | 56.70 | 59.30 | 116,523 | -1.00(-1.66%) |
Nov 30, 2020 | 65.00 | 67.20 | 58.60 | 60.30 | 136,020 | -3.30(-5.19%) |
Nov 27, 2020 | 57.40 | 65.50 | 57.40 | 63.60 | 110,500 | +7.10(+12.57%) |
Nov 25, 2020 | 51.23 | 56.60 | 51.23 | 56.50 | 60,320 | +3.80(+7.21%) |
Nov 24, 2020 | 54.00 | 57.30 | 51.20 | 52.70 | 79,645 | -0.40(-0.75%) |
Nov 23, 2020 | 50.10 | 54.32 | 49.70 | 53.10 | 105,062 | +3.50(+7.06%) |
Nov 20, 2020 | 47.60 | 49.70 | 46.80 | 49.60 | 47,940 | +2.30(+4.86%) |
Nov 19, 2020 | 46.60 | 47.80 | 46.20 | 47.30 | 35,530 | +0.80(+1.72%) |
Nov 18, 2020 | 47.10 | 48.50 | 46.30 | 46.50 | 39,129 | -0.60(-1.27%) |
Nov 17, 2020 | 47.90 | 48.20 | 45.90 | 47.10 | 41,410 | -0.70(-1.46%) |
Nov 16, 2020 | 46.60 | 48.00 | 46.60 | 47.80 | 34,338 | +1.20(+2.58%) |
Nov 13, 2020 | 47.60 | 48.20 | 46.05 | 46.60 | 31,720 | -0.70(-1.48%) |
Nov 12, 2020 | 45.70 | 47.90 | 45.40 | 47.30 | 53,448 | +1.60(+3.50%) |
Nov 11, 2020 | 45.90 | 46.20 | 44.50 | 45.70 | 41,771 | +0.40(+0.88%) |
Nov 10, 2020 | 43.70 | 47.10 | 43.40 | 45.30 | 80,348 | +2.20(+5.10%) |
Nov 09, 2020 | 42.30 | 44.20 | 42.00 | 43.10 | 63,563 | +1.00(+2.38%) |
Nov 06, 2020 | 42.60 | 43.30 | 41.40 | 42.10 | 36,410 | -0.30(-0.71%) |
Nov 05, 2020 | 42.50 | 44.20 | 40.60 | 42.40 | 90,926 | -0.10(-0.24%) |
Nov 04, 2020 | 41.00 | 43.40 | 40.80 | 42.50 | 57,208 | +1.90(+4.68%) |
Nov 03, 2020 | 40.90 | 40.90 | 38.80 | 40.60 | 63,101 | +0.30(+0.74%) |
Nov 02, 2020 | 39.60 | 40.40 | 38.90 | 40.30 | 40,798 | +1.60(+4.13%) |
Oct 30, 2020 | 42.30 | 42.50 | 38.00 | 38.70 | 74,600 | -3.60(-8.51%) |
Oct 29, 2020 | 40.00 | 42.30 | 39.00 | 42.30 | 74,085 | +2.50(+6.28%) |
Oct 28, 2020 | 39.70 | 40.40 | 38.20 | 39.80 | 45,771 | -0.30(-0.75%) |
Oct 27, 2020 | 41.50 | 41.50 | 39.80 | 40.10 | 37,035 | -1.10(-2.67%) |
Oct 26, 2020 | 42.40 | 44.30 | 40.40 | 41.20 | 93,596 | -0.90(-2.14%) |
Oct 23, 2020 | 40.00 | 42.20 | 39.50 | 42.10 | 77,330 | +2.40(+6.05%) |
Oct 22, 2020 | 38.70 | 39.90 | 38.50 | 39.70 | 50,207 | +0.90(+2.32%) |
Oct 21, 2020 | 38.30 | 39.60 | 37.70 | 38.80 | 61,109 | +0.50(+1.31%) |
Oct 20, 2020 | 40.10 | 41.00 | 38.20 | 38.30 | 64,009 | -1.40(-3.53%) |
Oct 19, 2020 | 40.50 | 41.30 | 39.10 | 39.70 | 60,627 | -0.90(-2.22%) |
Oct 16, 2020 | 40.70 | 42.70 | 39.84 | 40.60 | 69,000 | -0.20(-0.49%) |
Oct 15, 2020 | 38.50 | 40.90 | 38.50 | 40.80 | 57,207 | +1.70(+4.35%) |
Oct 14, 2020 | 39.70 | 40.70 | 38.80 | 39.10 | 55,778 | -0.60(-1.51%) |
Oct 13, 2020 | 40.60 | 41.00 | 38.30 | 39.70 | 56,426 | -0.60(-1.49%) |
Oct 12, 2020 | 38.70 | 41.50 | 38.10 | 40.30 | 119,413 | +2.50(+6.61%) |
Oct 09, 2020 | 39.00 | 41.50 | 37.65 | 37.80 | 91,470 | -0.70(-1.82%) |
Oct 08, 2020 | 38.60 | 39.10 | 38.30 | 38.50 | 38,118 | +0.20(+0.52%) |
Oct 07, 2020 | 37.00 | 39.00 | 35.70 | 38.30 | 84,220 | +2.40(+6.69%) |
Oct 06, 2020 | 36.10 | 37.80 | 35.70 | 35.90 | 79,075 | +0.10(+0.28%) |
Oct 05, 2020 | 35.10 | 36.30 | 35.00 | 35.80 | 64,657 | +0.80(+2.29%) |
Oct 02, 2020 | 33.30 | 35.40 | 33.10 | 35.00 | 55,410 | +0.80(+2.34%) |