Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.71 | 49.71 | 49.71 | 190,024 | +0.11(+0.22%) | |
Dec 30, 2020 | 49.70 | 49.83 | 49.58 | 49.60 | 190,024 | +0.02(+0.04%) |
Dec 29, 2020 | 49.80 | 49.83 | 49.54 | 49.58 | 113,997 | +0.17(+0.34%) |
Dec 28, 2020 | 49.52 | 49.59 | 49.35 | 49.42 | 135,795 | +0.25(+0.51%) |
Dec 24, 2020 | 49.08 | 49.17 | 49.01 | 49.17 | 38,067 | +0.08(+0.17%) |
Dec 23, 2020 | 49.10 | 49.20 | 49.01 | 49.08 | 110,240 | +0.34(+0.70%) |
Dec 22, 2020 | 48.81 | 48.84 | 48.68 | 48.74 | 60,672 | -0.23(-0.47%) |
Dec 21, 2020 | 48.66 | 49.07 | 48.49 | 48.97 | 102,243 | -0.67(-1.36%) |
Dec 18, 2020 | 49.96 | 49.96 | 49.55 | 49.65 | 79,811 | -0.35(-0.69%) |
Dec 17, 2020 | 50.00 | 50.09 | 49.97 | 49.99 | 58,910 | +0.25(+0.50%) |
Dec 16, 2020 | 49.98 | 50.00 | 49.60 | 49.75 | 81,451 | -0.07(-0.14%) |
Dec 15, 2020 | 49.61 | 49.91 | 49.51 | 49.81 | 100,581 | +0.46(+0.94%) |
Dec 14, 2020 | 49.92 | 49.97 | 49.31 | 49.35 | 75,955 | -0.19(-0.39%) |
Dec 11, 2020 | 49.35 | 49.55 | 49.28 | 49.54 | 94,777 | -0.16(-0.33%) |
Dec 10, 2020 | 49.56 | 49.77 | 49.54 | 49.70 | 78,269 | +0.10(+0.20%) |
Dec 09, 2020 | 49.76 | 49.79 | 49.41 | 49.61 | 46,858 | +0.04(+0.07%) |
Dec 08, 2020 | 49.30 | 49.68 | 49.30 | 49.57 | 33,154 | +0.06(+0.13%) |
Dec 07, 2020 | 49.43 | 49.57 | 49.39 | 49.51 | 76,159 | -0.07(-0.15%) |
Dec 04, 2020 | 49.52 | 49.67 | 49.51 | 49.58 | 107,291 | +0.16(+0.32%) |
Dec 03, 2020 | 49.46 | 49.62 | 49.34 | 49.42 | 90,217 | +0.10(+0.20%) |
Dec 02, 2020 | 49.14 | 49.32 | 49.13 | 49.32 | 118,475 | +0.12(+0.24%) |
Dec 01, 2020 | 49.12 | 49.29 | 49.08 | 49.20 | 96,097 | +0.62(+1.29%) |
Nov 30, 2020 | 49.21 | 49.21 | 48.58 | 48.58 | 70,909 | -0.87(-1.77%) |
Nov 27, 2020 | 49.53 | 49.53 | 49.35 | 49.45 | 29,815 | +0.01(+0.01%) |
Nov 25, 2020 | 49.34 | 49.45 | 49.25 | 49.45 | 51,034 | -0.04(-0.09%) |
Nov 24, 2020 | 49.24 | 49.54 | 49.22 | 49.49 | 70,033 | +0.64(+1.32%) |
Nov 23, 2020 | 49.04 | 49.05 | 48.73 | 48.84 | 123,895 | -0.06(-0.13%) |
Nov 20, 2020 | 48.90 | 49.01 | 48.79 | 48.91 | 423,724 | +0.02(+0.04%) |
Nov 19, 2020 | 48.64 | 48.93 | 48.56 | 48.89 | 86,629 | +0.16(+0.32%) |
Nov 18, 2020 | 49.18 | 49.30 | 48.73 | 48.73 | 95,467 | -0.42(-0.86%) |
Nov 17, 2020 | 48.95 | 49.29 | 48.88 | 49.16 | 181,775 | +0.00(+0.00%) |
Nov 16, 2020 | 49.29 | 49.29 | 48.94 | 49.16 | 107,173 | +0.30(+0.62%) |
Nov 13, 2020 | 48.50 | 48.89 | 48.43 | 48.85 | 83,243 | +0.54(+1.12%) |
Nov 12, 2020 | 48.70 | 48.73 | 48.14 | 48.31 | 482,293 | -0.58(-1.18%) |
Nov 11, 2020 | 48.98 | 49.06 | 48.71 | 48.89 | 184,229 | +0.28(+0.58%) |
Nov 10, 2020 | 48.16 | 48.74 | 48.10 | 48.61 | 152,546 | +0.83(+1.74%) |
Nov 09, 2020 | 49.40 | 49.40 | 47.75 | 47.78 | 233,076 | +0.96(+2.04%) |
Nov 06, 2020 | 46.98 | 46.99 | 46.80 | 46.82 | 81,611 | -0.01(-0.02%) |
Nov 05, 2020 | 46.80 | 47.10 | 46.69 | 46.83 | 82,716 | +0.94(+2.04%) |
Nov 04, 2020 | 45.90 | 46.53 | 45.69 | 45.89 | 42,629 | +0.06(+0.12%) |
Nov 03, 2020 | 45.57 | 46.00 | 45.50 | 45.84 | 152,334 | +0.86(+1.92%) |
Nov 02, 2020 | 44.97 | 45.03 | 44.62 | 44.98 | 53,229 | +0.64(+1.45%) |
Oct 30, 2020 | 44.33 | 44.41 | 44.00 | 44.33 | 78,020 | -0.15(-0.33%) |
Oct 29, 2020 | 44.28 | 44.78 | 44.07 | 44.48 | 133,879 | +0.10(+0.23%) |
Oct 28, 2020 | 44.80 | 45.03 | 44.38 | 44.38 | 134,063 | -1.28(-2.80%) |
Oct 27, 2020 | 45.97 | 46.00 | 45.66 | 45.66 | 174,314 | -0.35(-0.76%) |
Oct 26, 2020 | 46.16 | 46.16 | 45.74 | 46.00 | 131,240 | -0.60(-1.28%) |
Oct 23, 2020 | 46.73 | 46.73 | 46.41 | 46.60 | 52,231 | +0.15(+0.32%) |
Oct 22, 2020 | 46.38 | 46.54 | 46.31 | 46.46 | 82,203 | +0.09(+0.20%) |
Oct 21, 2020 | 46.53 | 46.66 | 46.36 | 46.36 | 88,886 | -0.37(-0.79%) |
Oct 20, 2020 | 46.68 | 46.97 | 46.64 | 46.73 | 52,905 | +0.21(+0.45%) |
Oct 19, 2020 | 47.13 | 47.14 | 46.45 | 46.52 | 44,431 | -0.46(-0.98%) |
Oct 16, 2020 | 46.87 | 47.13 | 46.87 | 46.98 | 71,708 | +0.05(+0.10%) |
Oct 15, 2020 | 46.49 | 46.97 | 46.49 | 46.93 | 81,024 | -0.28(-0.60%) |
Oct 14, 2020 | 47.42 | 47.51 | 47.16 | 47.22 | 36,160 | -0.06(-0.14%) |
Oct 13, 2020 | 47.36 | 47.41 | 47.15 | 47.28 | 153,136 | -0.29(-0.62%) |
Oct 12, 2020 | 47.47 | 47.65 | 47.36 | 47.58 | 29,360 | +0.31(+0.66%) |
Oct 09, 2020 | 47.36 | 47.39 | 47.16 | 47.26 | 76,932 | +0.03(+0.06%) |
Oct 08, 2020 | 47.01 | 47.25 | 46.98 | 47.24 | 43,840 | +0.40(+0.86%) |
Oct 07, 2020 | 46.73 | 46.95 | 46.67 | 46.83 | 33,950 | +0.55(+1.19%) |
Oct 06, 2020 | 46.71 | 46.90 | 46.26 | 46.28 | 74,115 | -0.34(-0.72%) |
Oct 05, 2020 | 46.36 | 46.64 | 46.27 | 46.62 | 30,484 | +0.52(+1.13%) |
Oct 02, 2020 | 45.54 | 46.20 | 45.54 | 46.10 | 106,529 | +0.08(+0.18%) |