Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.15 | 47.15 | 47.15 | 63,447 | +4.74(+11.18%) | |
Dec 30, 2020 | 40.62 | 42.53 | 40.62 | 42.41 | 63,447 | +1.64(+4.02%) |
Dec 29, 2020 | 42.29 | 42.68 | 40.66 | 40.77 | 184,422 | -1.46(-3.46%) |
Dec 28, 2020 | 42.00 | 42.89 | 41.59 | 42.23 | 138,577 | +0.68(+1.64%) |
Dec 24, 2020 | 42.00 | 42.09 | 41.10 | 41.55 | 192,900 | -0.45(-1.07%) |
Dec 23, 2020 | 41.26 | 42.66 | 41.26 | 42.00 | 470,648 | +0.08(+0.19%) |
Dec 22, 2020 | 40.05 | 43.50 | 40.05 | 41.92 | 251,843 | +1.34(+3.30%) |
Dec 21, 2020 | 39.84 | 40.58 | 39.02 | 40.58 | 59,200 | +0.75(+1.88%) |
Dec 18, 2020 | 41.30 | 41.36 | 39.80 | 39.83 | 428,100 | -1.47(-3.56%) |
Dec 17, 2020 | 39.81 | 41.30 | 39.81 | 41.30 | 206,475 | +1.84(+4.66%) |
Dec 16, 2020 | 40.00 | 41.41 | 39.24 | 39.46 | 218,156 | -0.34(-0.85%) |
Dec 15, 2020 | 38.08 | 40.00 | 37.83 | 39.80 | 201,991 | +1.61(+4.22%) |
Dec 14, 2020 | 37.57 | 38.89 | 37.23 | 38.19 | 115,828 | +1.05(+2.83%) |
Dec 11, 2020 | 37.05 | 38.48 | 37.00 | 37.14 | 449,800 | +0.09(+0.24%) |
Dec 10, 2020 | 37.51 | 38.35 | 37.03 | 37.05 | 497,170 | -0.91(-2.40%) |
Dec 09, 2020 | 38.50 | 38.50 | 37.81 | 37.96 | 141,581 | -0.54(-1.40%) |
Dec 08, 2020 | 40.00 | 40.03 | 38.10 | 38.50 | 267,027 | -2.22(-5.45%) |
Dec 07, 2020 | 39.27 | 40.98 | 37.74 | 40.72 | 363,029 | +2.73(+7.19%) |
Dec 04, 2020 | 37.84 | 38.40 | 37.23 | 37.99 | 242,600 | +0.15(+0.40%) |
Dec 03, 2020 | 37.05 | 38.36 | 37.00 | 37.84 | 336,367 | +0.72(+1.94%) |
Dec 02, 2020 | 37.05 | 38.02 | 37.01 | 37.12 | 193,429 | +0.01(+0.03%) |
Dec 01, 2020 | 38.30 | 38.72 | 37.00 | 37.11 | 242,949 | -2.03(-5.19%) |
Nov 30, 2020 | 37.91 | 39.14 | 37.01 | 39.14 | 198,318 | +1.86(+4.99%) |
Nov 27, 2020 | 37.05 | 37.38 | 36.70 | 37.28 | 68,100 | +0.28(+0.76%) |
Nov 25, 2020 | 37.19 | 37.96 | 35.50 | 37.00 | 142,400 | -0.16(-0.43%) |
Nov 24, 2020 | 39.88 | 39.95 | 37.13 | 37.16 | 148,308 | -3.10(-7.70%) |
Nov 23, 2020 | 40.27 | 41.19 | 40.09 | 40.26 | 112,395 | -0.60(-1.47%) |
Nov 20, 2020 | 40.56 | 41.50 | 39.42 | 40.86 | 213,400 | +0.58(+1.44%) |
Nov 19, 2020 | 37.67 | 41.98 | 37.67 | 40.28 | 343,727 | +2.44(+6.45%) |
Nov 18, 2020 | 37.58 | 38.81 | 37.58 | 37.84 | 169,310 | +0.03(+0.08%) |
Nov 17, 2020 | 37.42 | 37.90 | 36.40 | 37.81 | 207,531 | +0.58(+1.56%) |
Nov 16, 2020 | 36.93 | 38.10 | 36.37 | 37.23 | 188,469 | +0.21(+0.57%) |
Nov 13, 2020 | 34.74 | 38.45 | 34.74 | 37.02 | 293,700 | +2.63(+7.65%) |
Nov 12, 2020 | 34.78 | 35.18 | 34.00 | 34.39 | 273,677 | -0.49(-1.40%) |
Nov 11, 2020 | 33.81 | 35.30 | 33.67 | 34.88 | 300,854 | +0.80(+2.35%) |
Nov 10, 2020 | 32.92 | 35.20 | 32.74 | 34.08 | 357,325 | +1.14(+3.46%) |
Nov 09, 2020 | 36.63 | 36.73 | 32.64 | 32.94 | 324,754 | -2.75(-7.71%) |
Nov 06, 2020 | 36.42 | 36.42 | 34.51 | 35.69 | 350,900 | -0.92(-2.51%) |
Nov 05, 2020 | 37.70 | 37.94 | 34.96 | 36.61 | 340,082 | -0.66(-1.77%) |
Nov 04, 2020 | 40.05 | 40.61 | 35.53 | 37.27 | 311,311 | -2.78(-6.94%) |
Nov 03, 2020 | 39.74 | 40.61 | 39.58 | 40.05 | 429,182 | +0.12(+0.30%) |
Nov 02, 2020 | 40.10 | 41.05 | 39.33 | 39.93 | 474,706 | -1.24(-3.01%) |
Oct 30, 2020 | 40.71 | 41.17 | 40.00 | 41.17 | 152,500 | +0.35(+0.86%) |
Oct 29, 2020 | 40.95 | 41.00 | 39.75 | 40.82 | 180,851 | -0.14(-0.34%) |
Oct 28, 2020 | 41.06 | 41.64 | 40.55 | 40.96 | 261,867 | -0.20(-0.49%) |
Oct 27, 2020 | 41.55 | 41.69 | 40.60 | 41.16 | 177,963 | -0.03(-0.07%) |
Oct 26, 2020 | 40.67 | 41.22 | 40.40 | 41.19 | 435,714 | +0.52(+1.28%) |
Oct 23, 2020 | 40.21 | 41.14 | 39.65 | 40.67 | 298,400 | +0.36(+0.89%) |
Oct 22, 2020 | 40.16 | 40.65 | 39.32 | 40.31 | 368,658 | -0.46(-1.13%) |
Oct 21, 2020 | 40.65 | 42.53 | 39.66 | 40.77 | 233,899 | +0.14(+0.34%) |
Oct 20, 2020 | 40.87 | 40.88 | 39.93 | 40.63 | 205,641 | -0.06(-0.15%) |
Oct 19, 2020 | 41.00 | 41.00 | 40.35 | 40.69 | 230,066 | +0.04(+0.10%) |
Oct 16, 2020 | 40.65 | 41.50 | 40.44 | 40.65 | 232,800 | -0.20(-0.49%) |
Oct 15, 2020 | 40.22 | 40.98 | 39.68 | 40.85 | 993,173 | +0.07(+0.17%) |
Oct 14, 2020 | 41.19 | 41.41 | 40.31 | 40.78 | 221,088 | -0.11(-0.27%) |
Oct 13, 2020 | 40.22 | 41.47 | 39.59 | 40.89 | 177,862 | +0.78(+1.94%) |
Oct 12, 2020 | 39.50 | 40.50 | 39.50 | 40.11 | 160,777 | +0.51(+1.29%) |
Oct 09, 2020 | 39.96 | 40.20 | 39.36 | 39.60 | 205,500 | -0.20(-0.50%) |
Oct 08, 2020 | 40.87 | 41.08 | 39.30 | 39.80 | 266,656 | +0.05(+0.13%) |
Oct 07, 2020 | 39.00 | 39.99 | 39.00 | 39.75 | 142,445 | +0.99(+2.55%) |
Oct 06, 2020 | 39.81 | 40.77 | 38.62 | 38.76 | 115,356 | -1.22(-3.05%) |
Oct 05, 2020 | 40.73 | 41.26 | 39.40 | 39.98 | 163,045 | -1.34(-3.24%) |
Oct 02, 2020 | 41.50 | 42.76 | 39.28 | 41.32 | 257,800 | -1.57(-3.66%) |