Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.39 | 44.40 | 43.46 | 43.56 | 221,869 | -0.98(-2.21%) |
Jan 28, 2021 | 44.31 | 45.00 | 44.31 | 44.55 | 97,506 | +0.57(+1.30%) |
Jan 27, 2021 | 44.41 | 44.47 | 43.67 | 43.97 | 256,507 | -1.07(-2.38%) |
Jan 26, 2021 | 45.85 | 45.86 | 45.02 | 45.04 | 118,068 | -0.44(-0.97%) |
Jan 25, 2021 | 45.77 | 45.77 | 45.02 | 45.48 | 92,001 | -0.32(-0.71%) |
Jan 22, 2021 | 45.62 | 45.92 | 45.32 | 45.81 | 98,271 | -0.13(-0.29%) |
Jan 21, 2021 | 46.29 | 46.29 | 45.85 | 45.94 | 195,036 | -0.30(-0.64%) |
Jan 20, 2021 | 46.22 | 46.26 | 45.98 | 46.24 | 118,537 | +0.26(+0.56%) |
Jan 19, 2021 | 46.10 | 46.25 | 45.93 | 45.98 | 75,476 | +0.34(+0.75%) |
Jan 15, 2021 | 46.04 | 46.08 | 45.31 | 45.64 | 126,318 | -0.64(-1.38%) |
Jan 14, 2021 | 46.36 | 46.61 | 46.23 | 46.28 | 91,350 | +0.10(+0.21%) |
Jan 13, 2021 | 46.55 | 46.61 | 46.11 | 46.18 | 94,388 | -0.34(-0.74%) |
Jan 12, 2021 | 46.04 | 46.61 | 45.87 | 46.52 | 350,079 | +0.58(+1.27%) |
Jan 11, 2021 | 45.67 | 46.08 | 45.39 | 45.94 | 59,852 | -0.05(-0.10%) |
Jan 08, 2021 | 46.26 | 46.27 | 45.48 | 45.99 | 117,318 | -0.11(-0.25%) |
Jan 07, 2021 | 46.08 | 46.17 | 45.63 | 46.10 | 113,610 | +0.48(+1.05%) |
Jan 06, 2021 | 44.53 | 45.98 | 44.53 | 45.63 | 101,998 | +1.28(+2.89%) |
Jan 05, 2021 | 43.73 | 44.49 | 43.67 | 44.34 | 124,378 | +0.51(+1.17%) |
Jan 04, 2021 | 45.00 | 45.00 | 43.57 | 43.83 | 237,776 | -1.09(-2.43%) |
Dec 31, 2020 | 44.92 | 44.92 | 44.92 | 103,993 | +0.25(+0.56%) | |
Dec 30, 2020 | 44.53 | 44.81 | 44.49 | 44.67 | 103,993 | +0.32(+0.73%) |
Dec 29, 2020 | 44.91 | 44.91 | 44.07 | 44.35 | 84,757 | -0.32(-0.72%) |
Dec 28, 2020 | 45.00 | 45.08 | 44.67 | 44.67 | 111,477 | -0.05(-0.11%) |
Dec 24, 2020 | 44.70 | 44.74 | 44.48 | 44.72 | 169,960 | +0.02(+0.04%) |
Dec 23, 2020 | 44.60 | 44.85 | 44.58 | 44.70 | 61,498 | +0.28(+0.62%) |
Dec 22, 2020 | 44.57 | 44.58 | 44.26 | 44.42 | 71,900 | -0.11(-0.26%) |
Dec 21, 2020 | 44.00 | 44.62 | 43.72 | 44.54 | 81,935 | -0.14(-0.32%) |
Dec 18, 2020 | 44.76 | 44.76 | 44.40 | 44.68 | 78,282 | +0.02(+0.05%) |
Dec 17, 2020 | 44.59 | 44.68 | 44.42 | 44.66 | 59,268 | +0.28(+0.64%) |
Dec 16, 2020 | 44.77 | 44.77 | 44.28 | 44.38 | 76,863 | -0.25(-0.55%) |
Dec 15, 2020 | 44.32 | 44.77 | 44.15 | 44.62 | 83,139 | +0.67(+1.51%) |
Dec 14, 2020 | 44.90 | 44.97 | 43.96 | 43.96 | 97,351 | -0.58(-1.30%) |
Dec 11, 2020 | 44.29 | 44.60 | 44.16 | 44.54 | 65,392 | +0.08(+0.17%) |
Dec 10, 2020 | 44.57 | 44.63 | 44.22 | 44.46 | 72,672 | -0.36(-0.81%) |
Dec 09, 2020 | 44.93 | 44.99 | 44.49 | 44.82 | 65,904 | +0.12(+0.28%) |
Dec 08, 2020 | 44.37 | 44.82 | 44.36 | 44.70 | 63,858 | +0.23(+0.51%) |
Dec 07, 2020 | 44.69 | 44.69 | 44.30 | 44.47 | 344,214 | -0.14(-0.32%) |
Dec 04, 2020 | 44.21 | 44.68 | 44.21 | 44.62 | 397,499 | +0.61(+1.39%) |
Dec 03, 2020 | 44.05 | 44.35 | 43.93 | 44.01 | 110,465 | +0.11(+0.25%) |
Dec 02, 2020 | 43.90 | 43.98 | 43.64 | 43.90 | 83,651 | -0.00(-0.01%) |
Dec 01, 2020 | 44.47 | 44.60 | 43.89 | 43.90 | 215,233 | -0.07(-0.15%) |
Nov 30, 2020 | 44.38 | 44.38 | 43.76 | 43.97 | 145,757 | -0.41(-0.92%) |
Nov 27, 2020 | 44.66 | 44.71 | 44.27 | 44.38 | 65,917 | -0.07(-0.15%) |
Nov 25, 2020 | 44.76 | 44.76 | 44.30 | 44.44 | 91,528 | -0.41(-0.91%) |
Nov 24, 2020 | 44.78 | 45.06 | 44.49 | 44.85 | 184,265 | +0.75(+1.71%) |
Nov 23, 2020 | 43.75 | 44.16 | 43.75 | 44.10 | 108,800 | +0.73(+1.69%) |
Nov 20, 2020 | 43.67 | 43.78 | 43.25 | 43.37 | 192,399 | -0.32(-0.74%) |
Nov 19, 2020 | 43.48 | 43.71 | 43.22 | 43.69 | 117,924 | +0.10(+0.24%) |
Nov 18, 2020 | 44.15 | 44.20 | 43.59 | 43.59 | 130,590 | -0.18(-0.41%) |
Nov 17, 2020 | 43.59 | 43.91 | 43.18 | 43.77 | 112,830 | -0.08(-0.18%) |
Nov 16, 2020 | 43.62 | 43.94 | 43.22 | 43.85 | 171,285 | +1.04(+2.44%) |
Nov 13, 2020 | 42.27 | 42.86 | 42.23 | 42.80 | 100,870 | +0.89(+2.11%) |
Nov 12, 2020 | 42.20 | 42.32 | 41.64 | 41.92 | 141,108 | -0.50(-1.17%) |
Nov 11, 2020 | 43.05 | 43.05 | 42.19 | 42.41 | 126,942 | -0.26(-0.60%) |
Nov 10, 2020 | 42.10 | 42.83 | 42.03 | 42.67 | 230,354 | +0.70(+1.66%) |
Nov 09, 2020 | 43.10 | 43.61 | 41.95 | 41.98 | 222,191 | +1.36(+3.35%) |
Nov 06, 2020 | 40.56 | 40.79 | 40.46 | 40.61 | 49,123 | +0.02(+0.05%) |
Nov 05, 2020 | 40.21 | 40.82 | 40.21 | 40.59 | 107,541 | +0.98(+2.48%) |
Nov 04, 2020 | 40.01 | 40.40 | 39.30 | 39.61 | 128,197 | -0.26(-0.65%) |
Nov 03, 2020 | 39.31 | 40.04 | 39.26 | 39.87 | 128,054 | +1.15(+2.98%) |