Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.84 | 47.84 | 47.30 | 47.40 | 154,205 | -1.06(-2.19%) |
Jan 28, 2021 | 48.18 | 48.59 | 48.18 | 48.47 | 99,103 | +0.30(+0.62%) |
Jan 27, 2021 | 48.47 | 48.69 | 48.17 | 48.17 | 24,189 | -1.00(-2.04%) |
Jan 26, 2021 | 49.16 | 49.25 | 49.07 | 49.17 | 20,102 | +0.03(+0.05%) |
Jan 25, 2021 | 49.23 | 49.34 | 48.89 | 49.15 | 42,438 | +0.04(+0.09%) |
Jan 22, 2021 | 49.07 | 49.20 | 49.00 | 49.10 | 42,222 | -0.72(-1.45%) |
Jan 21, 2021 | 49.94 | 49.94 | 49.69 | 49.83 | 39,690 | -0.15(-0.30%) |
Jan 20, 2021 | 50.05 | 50.05 | 49.89 | 49.98 | 33,973 | +0.30(+0.60%) |
Jan 19, 2021 | 49.99 | 49.99 | 49.64 | 49.68 | 24,441 | +0.41(+0.83%) |
Jan 15, 2021 | 49.41 | 49.49 | 49.25 | 49.27 | 81,921 | -0.79(-1.58%) |
Jan 14, 2021 | 49.96 | 50.29 | 49.90 | 50.06 | 80,169 | +0.34(+0.69%) |
Jan 13, 2021 | 49.84 | 49.87 | 49.61 | 49.71 | 64,882 | -0.05(-0.10%) |
Jan 12, 2021 | 49.43 | 49.79 | 49.42 | 49.77 | 93,863 | +0.62(+1.26%) |
Jan 11, 2021 | 49.06 | 49.26 | 49.06 | 49.15 | 24,070 | -0.36(-0.73%) |
Jan 08, 2021 | 49.42 | 49.59 | 49.29 | 49.51 | 19,619 | +0.66(+1.35%) |
Jan 07, 2021 | 48.75 | 48.85 | 48.61 | 48.85 | 27,444 | +0.20(+0.41%) |
Jan 06, 2021 | 48.40 | 49.02 | 48.37 | 48.65 | 17,637 | +0.03(+0.07%) |
Jan 05, 2021 | 48.15 | 48.70 | 48.15 | 48.62 | 32,473 | +0.64(+1.34%) |
Jan 04, 2021 | 48.59 | 48.69 | 47.88 | 47.97 | 58,266 | +0.15(+0.32%) |
Dec 31, 2020 | 47.82 | 47.82 | 47.82 | 28,882 | -0.13(-0.26%) | |
Dec 30, 2020 | 47.98 | 48.10 | 47.89 | 47.95 | 28,882 | +0.31(+0.65%) |
Dec 29, 2020 | 47.62 | 47.73 | 47.57 | 47.64 | 30,781 | +0.17(+0.36%) |
Dec 28, 2020 | 47.50 | 47.51 | 47.43 | 47.47 | 10,691 | +0.43(+0.91%) |
Dec 24, 2020 | 47.01 | 47.19 | 46.98 | 47.04 | 17,439 | +0.22(+0.47%) |
Dec 23, 2020 | 46.92 | 46.94 | 46.81 | 46.82 | 31,727 | +0.32(+0.69%) |
Dec 22, 2020 | 46.75 | 46.75 | 46.45 | 46.50 | 29,749 | -0.27(-0.58%) |
Dec 21, 2020 | 46.63 | 46.98 | 46.50 | 46.77 | 78,932 | -0.79(-1.66%) |
Dec 18, 2020 | 47.60 | 47.61 | 47.44 | 47.56 | 10,267 | -0.02(-0.05%) |
Dec 17, 2020 | 47.55 | 47.62 | 47.51 | 47.58 | 41,342 | +0.28(+0.60%) |
Dec 16, 2020 | 47.08 | 47.30 | 47.08 | 47.30 | 8,303 | +0.24(+0.52%) |
Dec 15, 2020 | 46.77 | 47.08 | 46.77 | 47.06 | 9,031 | +0.45(+0.97%) |
Dec 14, 2020 | 46.96 | 46.98 | 46.61 | 46.61 | 17,204 | -0.17(-0.36%) |
Dec 11, 2020 | 46.70 | 46.84 | 46.64 | 46.77 | 13,959 | -0.14(-0.30%) |
Dec 10, 2020 | 46.28 | 46.91 | 46.28 | 46.91 | 15,405 | +0.69(+1.50%) |
Dec 09, 2020 | 46.71 | 46.71 | 46.04 | 46.22 | 11,817 | -0.37(-0.79%) |
Dec 08, 2020 | 46.56 | 46.62 | 46.55 | 46.59 | 16,539 | +0.06(+0.13%) |
Dec 07, 2020 | 46.52 | 46.78 | 46.44 | 46.53 | 38,110 | -0.19(-0.41%) |
Dec 04, 2020 | 46.51 | 46.75 | 46.51 | 46.72 | 14,305 | +0.41(+0.88%) |
Dec 03, 2020 | 46.31 | 46.50 | 46.31 | 46.31 | 8,162 | +0.29(+0.63%) |
Dec 02, 2020 | 45.79 | 46.08 | 45.76 | 46.02 | 32,726 | +0.16(+0.35%) |
Dec 01, 2020 | 45.51 | 45.92 | 45.49 | 45.86 | 58,050 | +1.23(+2.76%) |
Nov 30, 2020 | 45.10 | 45.10 | 44.63 | 44.63 | 14,539 | -1.02(-2.23%) |
Nov 27, 2020 | 45.62 | 45.79 | 45.60 | 45.65 | 12,574 | +0.14(+0.32%) |
Nov 25, 2020 | 45.29 | 45.51 | 45.23 | 45.51 | 33,917 | -0.08(-0.18%) |
Nov 24, 2020 | 45.23 | 45.59 | 45.22 | 45.59 | 14,043 | +0.59(+1.31%) |
Nov 23, 2020 | 45.27 | 45.29 | 44.90 | 45.00 | 21,319 | +0.12(+0.26%) |
Nov 20, 2020 | 44.90 | 44.95 | 44.79 | 44.88 | 45,453 | +0.03(+0.07%) |
Nov 19, 2020 | 44.68 | 44.92 | 44.68 | 44.85 | 13,807 | +0.10(+0.22%) |
Nov 18, 2020 | 45.04 | 45.13 | 44.75 | 44.75 | 33,873 | -0.09(-0.21%) |
Nov 17, 2020 | 44.60 | 44.97 | 44.52 | 44.85 | 16,839 | +0.03(+0.06%) |
Nov 16, 2020 | 44.68 | 44.85 | 44.67 | 44.82 | 15,837 | +0.68(+1.53%) |
Nov 13, 2020 | 43.92 | 44.17 | 43.89 | 44.15 | 86,177 | +0.36(+0.83%) |
Nov 12, 2020 | 44.19 | 44.26 | 43.69 | 43.78 | 8,835 | -0.53(-1.19%) |
Nov 11, 2020 | 44.24 | 44.42 | 44.21 | 44.31 | 91,942 | +0.23(+0.51%) |
Nov 10, 2020 | 43.87 | 44.27 | 43.87 | 44.09 | 20,057 | +0.27(+0.61%) |
Nov 09, 2020 | 44.46 | 44.72 | 43.82 | 43.82 | 18,489 | +0.85(+1.98%) |
Nov 06, 2020 | 42.73 | 43.08 | 42.68 | 42.97 | 24,572 | +0.15(+0.34%) |
Nov 05, 2020 | 42.58 | 42.84 | 42.48 | 42.82 | 17,943 | +1.01(+2.40%) |
Nov 04, 2020 | 41.36 | 41.95 | 41.32 | 41.82 | 31,330 | +1.00(+2.44%) |
Nov 03, 2020 | 40.81 | 41.00 | 40.71 | 40.82 | 184,042 | +0.37(+0.92%) |