Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.41 | 49.41 | 49.41 | 6,395 | -1.29(-2.54%) | |
Dec 30, 2020 | 49.99 | 50.94 | 49.99 | 50.70 | 6,395 | +0.86(+1.72%) |
Dec 29, 2020 | 51.32 | 51.71 | 49.46 | 49.84 | 13,424 | -1.60(-3.12%) |
Dec 28, 2020 | 53.15 | 53.38 | 51.45 | 51.45 | 11,723 | -1.53(-2.88%) |
Dec 24, 2020 | 53.58 | 54.09 | 52.84 | 52.98 | 4,014 | -0.66(-1.24%) |
Dec 23, 2020 | 54.18 | 54.18 | 52.98 | 53.64 | 23,835 | +0.11(+0.21%) |
Dec 22, 2020 | 53.04 | 54.06 | 52.52 | 53.53 | 30,149 | +1.21(+2.32%) |
Dec 21, 2020 | 50.64 | 52.31 | 50.64 | 52.31 | 11,390 | +0.67(+1.29%) |
Dec 18, 2020 | 52.52 | 52.77 | 51.56 | 51.65 | 4,817 | -0.29(-0.56%) |
Dec 17, 2020 | 51.71 | 51.94 | 50.92 | 51.94 | 3,138 | +0.82(+1.60%) |
Dec 16, 2020 | 52.34 | 52.34 | 50.67 | 51.12 | 19,429 | -0.51(-1.00%) |
Dec 15, 2020 | 52.01 | 52.01 | 50.63 | 51.63 | 11,986 | +0.42(+0.82%) |
Dec 14, 2020 | 50.96 | 52.58 | 50.96 | 51.21 | 25,707 | +1.43(+2.88%) |
Dec 11, 2020 | 50.04 | 50.34 | 49.39 | 49.78 | 8,630 | -0.08(-0.16%) |
Dec 10, 2020 | 49.02 | 49.91 | 48.98 | 49.86 | 12,657 | +1.71(+3.55%) |
Dec 09, 2020 | 48.93 | 49.53 | 47.50 | 48.15 | 8,356 | -0.59(-1.21%) |
Dec 08, 2020 | 47.44 | 48.82 | 47.39 | 48.74 | 5,047 | +1.30(+2.73%) |
Dec 07, 2020 | 47.33 | 48.18 | 47.21 | 47.44 | 17,517 | +0.73(+1.56%) |
Dec 04, 2020 | 46.25 | 46.72 | 46.25 | 46.71 | 1,605 | +0.56(+1.22%) |
Dec 03, 2020 | 46.02 | 46.32 | 46.02 | 46.15 | 3,823 | +0.19(+0.41%) |
Dec 02, 2020 | 45.84 | 46.07 | 45.30 | 45.96 | 16,837 | -0.67(-1.43%) |
Dec 01, 2020 | 47.54 | 47.78 | 46.34 | 46.62 | 10,575 | -0.20(-0.42%) |
Nov 30, 2020 | 46.74 | 47.27 | 46.09 | 46.82 | 10,757 | +0.57(+1.24%) |
Nov 27, 2020 | 45.12 | 46.29 | 45.06 | 46.25 | 11,440 | +1.79(+4.03%) |
Nov 25, 2020 | 44.16 | 44.56 | 44.16 | 44.46 | 6,121 | +0.43(+0.98%) |
Nov 24, 2020 | 44.01 | 44.54 | 44.01 | 44.02 | 5,581 | +0.06(+0.13%) |
Nov 23, 2020 | 44.04 | 44.36 | 43.73 | 43.97 | 11,251 | +0.17(+0.40%) |
Nov 20, 2020 | 43.22 | 43.79 | 43.22 | 43.79 | 1,806 | +0.48(+1.11%) |
Nov 19, 2020 | 43.18 | 43.44 | 43.09 | 43.31 | 2,477 | +0.38(+0.89%) |
Nov 18, 2020 | 43.78 | 43.84 | 42.93 | 42.93 | 3,053 | -0.70(-1.61%) |
Nov 17, 2020 | 42.87 | 43.64 | 42.87 | 43.63 | 2,537 | +0.40(+0.91%) |
Nov 16, 2020 | 43.84 | 43.84 | 43.05 | 43.24 | 5,699 | -0.36(-0.82%) |
Nov 13, 2020 | 43.54 | 43.63 | 43.20 | 43.59 | 6,422 | +0.66(+1.54%) |
Nov 12, 2020 | 42.79 | 43.36 | 42.79 | 42.94 | 5,602 | +0.23(+0.53%) |
Nov 11, 2020 | 42.71 | 42.83 | 42.22 | 42.71 | 12,072 | +0.31(+0.74%) |
Nov 10, 2020 | 42.21 | 42.40 | 41.82 | 42.40 | 3,662 | +0.33(+0.77%) |
Nov 09, 2020 | 41.43 | 42.93 | 41.43 | 42.07 | 13,653 | +1.17(+2.86%) |
Nov 06, 2020 | 42.34 | 42.34 | 40.90 | 40.90 | 5,920 | -1.56(-3.67%) |
Nov 05, 2020 | 42.19 | 42.74 | 41.74 | 42.46 | 6,624 | +0.30(+0.71%) |
Nov 04, 2020 | 40.34 | 42.42 | 40.34 | 42.16 | 19,583 | +2.07(+5.17%) |
Nov 03, 2020 | 39.66 | 40.34 | 39.26 | 40.09 | 12,233 | +1.06(+2.72%) |
Nov 02, 2020 | 39.25 | 39.41 | 38.38 | 39.03 | 4,858 | +0.38(+0.98%) |
Oct 30, 2020 | 39.30 | 39.30 | 38.53 | 38.65 | 6,222 | -1.18(-2.95%) |
Oct 29, 2020 | 39.14 | 39.93 | 38.98 | 39.83 | 3,097 | +0.42(+1.05%) |
Oct 28, 2020 | 39.73 | 39.77 | 39.12 | 39.41 | 3,983 | -1.35(-3.31%) |
Oct 27, 2020 | 40.02 | 40.83 | 40.02 | 40.76 | 4,782 | +0.53(+1.33%) |
Oct 26, 2020 | 40.52 | 40.96 | 40.11 | 40.22 | 7,816 | -0.70(-1.71%) |
Oct 23, 2020 | 40.92 | 40.96 | 40.29 | 40.92 | 3,813 | +0.08(+0.20%) |
Oct 22, 2020 | 40.78 | 40.84 | 40.10 | 40.84 | 4,433 | +1.01(+2.53%) |
Oct 21, 2020 | 40.94 | 40.94 | 39.83 | 39.83 | 9,796 | -1.02(-2.49%) |
Oct 20, 2020 | 41.77 | 41.77 | 40.80 | 40.85 | 7,090 | -0.72(-1.73%) |
Oct 19, 2020 | 42.80 | 42.88 | 41.45 | 41.57 | 11,470 | -1.20(-2.79%) |
Oct 16, 2020 | 42.83 | 43.27 | 42.77 | 42.77 | 7,325 | +0.42(+1.00%) |
Oct 15, 2020 | 41.45 | 42.34 | 41.32 | 42.34 | 7,061 | +0.02(+0.04%) |
Oct 14, 2020 | 43.69 | 43.69 | 42.21 | 42.33 | 7,754 | -1.03(-2.38%) |
Oct 13, 2020 | 42.72 | 43.46 | 42.69 | 43.36 | 12,950 | +0.64(+1.50%) |
Oct 12, 2020 | 42.53 | 42.78 | 42.38 | 42.71 | 13,736 | +0.13(+0.30%) |
Oct 09, 2020 | 42.73 | 42.73 | 42.14 | 42.59 | 13,046 | +0.40(+0.94%) |
Oct 08, 2020 | 42.10 | 42.59 | 42.04 | 42.19 | 15,614 | +0.01(+0.02%) |
Oct 07, 2020 | 41.14 | 42.25 | 41.14 | 42.18 | 10,633 | +1.38(+3.37%) |
Oct 06, 2020 | 41.13 | 41.71 | 40.66 | 40.80 | 15,693 | -0.14(-0.34%) |
Oct 05, 2020 | 39.18 | 41.02 | 39.18 | 40.94 | 16,806 | +2.54(+6.62%) |
Oct 02, 2020 | 38.69 | 39.23 | 38.35 | 38.40 | 8,530 | -0.91(-2.31%) |