Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.18 | 49.18 | 49.18 | 604,196 | +0.67(+1.38%) | |
Dec 30, 2020 | 47.66 | 48.57 | 47.66 | 48.51 | 604,196 | +1.03(+2.17%) |
Dec 29, 2020 | 48.48 | 48.82 | 47.15 | 47.48 | 951,436 | -0.92(-1.89%) |
Dec 28, 2020 | 48.13 | 48.85 | 47.94 | 48.40 | 600,150 | +0.31(+0.65%) |
Dec 24, 2020 | 47.42 | 48.09 | 46.73 | 48.09 | 335,403 | +0.86(+1.82%) |
Dec 23, 2020 | 47.75 | 48.31 | 47.06 | 47.23 | 836,299 | -0.23(-0.48%) |
Dec 22, 2020 | 47.95 | 48.13 | 47.37 | 47.46 | 922,318 | -0.42(-0.89%) |
Dec 21, 2020 | 46.97 | 48.13 | 46.62 | 47.88 | 1,289,998 | -0.12(-0.25%) |
Dec 18, 2020 | 51.19 | 51.23 | 47.83 | 48.00 | 2,789,690 | -3.10(-6.07%) |
Dec 17, 2020 | 51.70 | 51.80 | 50.79 | 51.10 | 602,029 | -0.44(-0.86%) |
Dec 16, 2020 | 52.43 | 52.43 | 51.27 | 51.54 | 819,783 | -0.48(-0.93%) |
Dec 15, 2020 | 50.74 | 52.07 | 49.90 | 52.03 | 1,195,314 | +1.72(+3.41%) |
Dec 14, 2020 | 52.08 | 52.37 | 50.29 | 50.31 | 1,122,718 | -0.93(-1.82%) |
Dec 11, 2020 | 51.44 | 52.22 | 50.85 | 51.24 | 878,314 | -0.57(-1.10%) |
Dec 10, 2020 | 51.51 | 52.40 | 51.51 | 51.81 | 841,098 | -0.24(-0.46%) |
Dec 09, 2020 | 52.41 | 52.61 | 51.48 | 52.05 | 1,417,146 | -0.17(-0.33%) |
Dec 08, 2020 | 52.28 | 53.21 | 52.14 | 52.22 | 1,201,358 | -0.48(-0.90%) |
Dec 07, 2020 | 53.86 | 53.99 | 52.40 | 52.70 | 1,488,223 | -1.38(-2.54%) |
Dec 04, 2020 | 53.34 | 54.41 | 53.00 | 54.07 | 1,045,191 | +1.31(+2.48%) |
Dec 03, 2020 | 52.56 | 53.27 | 52.35 | 52.76 | 738,262 | +0.33(+0.63%) |
Dec 02, 2020 | 52.42 | 52.88 | 52.09 | 52.43 | 1,120,944 | +0.01(+0.02%) |
Dec 01, 2020 | 52.71 | 53.38 | 52.28 | 52.43 | 859,464 | +0.49(+0.95%) |
Nov 30, 2020 | 53.23 | 53.54 | 51.75 | 51.93 | 683,895 | -1.65(-3.07%) |
Nov 27, 2020 | 53.81 | 53.91 | 52.91 | 53.58 | 185,838 | -0.21(-0.39%) |
Nov 25, 2020 | 54.59 | 54.77 | 53.60 | 53.79 | 809,184 | -0.82(-1.49%) |
Nov 24, 2020 | 54.88 | 55.58 | 53.95 | 54.61 | 3,448,699 | +0.68(+1.26%) |
Nov 23, 2020 | 54.23 | 54.78 | 53.71 | 53.93 | 2,444,708 | +0.22(+0.41%) |
Nov 20, 2020 | 53.19 | 53.73 | 52.61 | 53.71 | 979,241 | +0.45(+0.85%) |
Nov 19, 2020 | 52.71 | 53.72 | 52.27 | 53.26 | 720,174 | +0.14(+0.26%) |
Nov 18, 2020 | 54.35 | 54.55 | 53.04 | 53.12 | 930,127 | -1.15(-2.11%) |
Nov 17, 2020 | 52.48 | 54.75 | 51.82 | 54.27 | 880,862 | +1.11(+2.09%) |
Nov 16, 2020 | 52.65 | 53.62 | 52.27 | 53.16 | 1,729,791 | +1.72(+3.33%) |
Nov 13, 2020 | 49.33 | 51.53 | 49.33 | 51.44 | 908,816 | +2.56(+5.23%) |
Nov 12, 2020 | 50.35 | 51.14 | 48.24 | 48.88 | 1,549,406 | -2.12(-4.16%) |
Nov 11, 2020 | 50.43 | 51.90 | 49.45 | 51.01 | 2,560,099 | +0.61(+1.21%) |
Nov 10, 2020 | 47.39 | 50.74 | 47.15 | 50.40 | 3,218,040 | +3.18(+6.74%) |
Nov 09, 2020 | 46.93 | 49.67 | 46.40 | 47.21 | 4,153,869 | +5.98(+14.50%) |
Nov 06, 2020 | 42.74 | 42.88 | 40.81 | 41.23 | 700,955 | -1.26(-2.96%) |
Nov 05, 2020 | 42.46 | 42.80 | 42.01 | 42.49 | 568,643 | +0.17(+0.40%) |
Nov 04, 2020 | 42.86 | 43.64 | 42.23 | 42.32 | 1,262,402 | -0.53(-1.23%) |
Nov 03, 2020 | 42.17 | 43.09 | 41.67 | 42.85 | 1,145,961 | +1.28(+3.08%) |
Nov 02, 2020 | 40.51 | 41.62 | 39.92 | 41.56 | 1,359,819 | +1.59(+3.97%) |
Oct 30, 2020 | 39.81 | 40.41 | 39.42 | 39.98 | 1,495,536 | +0.03(+0.09%) |
Oct 29, 2020 | 39.49 | 40.21 | 38.45 | 39.94 | 1,507,014 | +0.49(+1.25%) |
Oct 28, 2020 | 39.69 | 40.31 | 39.31 | 39.45 | 2,993,053 | -1.06(-2.62%) |
Oct 27, 2020 | 41.27 | 41.70 | 40.47 | 40.51 | 1,429,441 | -0.91(-2.19%) |
Oct 26, 2020 | 42.16 | 42.39 | 41.18 | 41.42 | 2,178,631 | -1.21(-2.85%) |
Oct 23, 2020 | 42.34 | 42.91 | 42.31 | 42.63 | 721,800 | +0.50(+1.19%) |
Oct 22, 2020 | 41.79 | 42.35 | 41.70 | 42.13 | 813,107 | +0.36(+0.85%) |
Oct 21, 2020 | 41.71 | 41.93 | 41.28 | 41.78 | 834,258 | -0.14(-0.34%) |
Oct 20, 2020 | 42.75 | 42.97 | 41.90 | 41.92 | 872,367 | -0.14(-0.32%) |
Oct 19, 2020 | 42.56 | 43.02 | 42.01 | 42.06 | 1,552,500 | -1.27(-2.92%) |
Oct 16, 2020 | 44.49 | 44.49 | 43.31 | 43.32 | 754,422 | -1.39(-3.11%) |
Oct 15, 2020 | 44.32 | 44.96 | 44.29 | 44.72 | 804,413 | +0.03(+0.06%) |
Oct 14, 2020 | 44.49 | 45.01 | 44.28 | 44.69 | 1,380,144 | -0.04(-0.10%) |
Oct 13, 2020 | 45.59 | 45.81 | 44.29 | 44.73 | 825,537 | -1.26(-2.73%) |
Oct 12, 2020 | 45.80 | 46.18 | 45.36 | 45.99 | 630,274 | +0.19(+0.41%) |
Oct 09, 2020 | 46.52 | 46.58 | 45.25 | 45.80 | 627,115 | -0.28(-0.61%) |
Oct 08, 2020 | 45.58 | 46.20 | 45.45 | 46.08 | 1,395,199 | +0.90(+1.99%) |
Oct 07, 2020 | 46.00 | 46.06 | 44.86 | 45.18 | 1,100,160 | -0.51(-1.12%) |
Oct 06, 2020 | 45.87 | 46.19 | 45.29 | 45.69 | 1,044,638 | -0.07(-0.15%) |
Oct 05, 2020 | 46.23 | 46.43 | 45.30 | 45.76 | 1,153,445 | -0.03(-0.06%) |
Oct 02, 2020 | 43.99 | 45.93 | 43.98 | 45.78 | 1,110,317 | +1.01(+2.26%) |