Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.41 | 50.19 | 48.43 | 49.26 | 68,075 | +0.02(+0.04%) |
Jan 28, 2021 | 49.38 | 49.90 | 48.79 | 49.24 | 54,989 | +0.35(+0.72%) |
Jan 27, 2021 | 49.05 | 50.81 | 47.97 | 48.89 | 123,164 | -1.02(-2.04%) |
Jan 26, 2021 | 51.08 | 51.43 | 49.83 | 49.90 | 119,540 | -1.13(-2.22%) |
Jan 25, 2021 | 50.87 | 51.23 | 49.85 | 51.04 | 109,547 | +0.68(+1.36%) |
Jan 22, 2021 | 49.62 | 50.46 | 49.41 | 50.35 | 51,925 | +0.64(+1.28%) |
Jan 21, 2021 | 51.00 | 51.24 | 49.72 | 49.72 | 83,785 | -1.35(-2.64%) |
Jan 20, 2021 | 51.54 | 51.74 | 50.96 | 51.07 | 75,832 | -0.32(-0.63%) |
Jan 19, 2021 | 50.75 | 51.44 | 50.39 | 51.39 | 102,645 | +1.18(+2.36%) |
Jan 15, 2021 | 50.66 | 51.54 | 49.82 | 50.21 | 97,615 | -0.41(-0.81%) |
Jan 14, 2021 | 49.21 | 50.70 | 49.21 | 50.62 | 99,049 | +2.03(+4.17%) |
Jan 13, 2021 | 48.43 | 49.20 | 48.36 | 48.59 | 97,898 | +0.13(+0.26%) |
Jan 12, 2021 | 48.04 | 48.98 | 48.04 | 48.47 | 108,621 | +0.50(+1.04%) |
Jan 11, 2021 | 47.98 | 48.25 | 47.05 | 47.97 | 81,048 | -0.30(-0.63%) |
Jan 08, 2021 | 48.20 | 49.30 | 47.45 | 48.27 | 77,989 | -0.46(-0.94%) |
Jan 07, 2021 | 47.04 | 48.81 | 46.96 | 48.73 | 69,431 | +2.38(+5.13%) |
Jan 06, 2021 | 45.35 | 47.18 | 45.21 | 46.35 | 92,680 | +0.78(+1.72%) |
Jan 05, 2021 | 45.08 | 45.57 | 45.02 | 45.57 | 113,854 | +0.36(+0.80%) |
Jan 04, 2021 | 45.26 | 45.75 | 44.61 | 45.21 | 101,701 | +0.26(+0.59%) |
Dec 31, 2020 | 44.94 | 44.94 | 44.94 | 71,675 | -0.97(-2.10%) | |
Dec 30, 2020 | 45.89 | 46.51 | 45.82 | 45.91 | 71,675 | +0.34(+0.75%) |
Dec 29, 2020 | 47.17 | 47.17 | 44.94 | 45.57 | 129,580 | -1.75(-3.70%) |
Dec 28, 2020 | 48.81 | 48.92 | 47.21 | 47.32 | 86,544 | -0.94(-1.94%) |
Dec 24, 2020 | 49.17 | 49.29 | 48.22 | 48.26 | 31,277 | -0.75(-1.52%) |
Dec 23, 2020 | 49.08 | 49.17 | 47.84 | 49.00 | 62,727 | -0.01(-0.02%) |
Dec 22, 2020 | 48.84 | 49.40 | 48.61 | 49.01 | 78,834 | +0.48(+0.99%) |
Dec 21, 2020 | 47.05 | 48.84 | 46.72 | 48.54 | 76,318 | +1.00(+2.10%) |
Dec 18, 2020 | 47.85 | 47.92 | 47.40 | 47.54 | 76,763 | -0.06(-0.12%) |
Dec 17, 2020 | 47.53 | 47.63 | 47.08 | 47.60 | 81,465 | +0.44(+0.93%) |
Dec 16, 2020 | 47.68 | 47.68 | 46.87 | 47.16 | 59,613 | -0.60(-1.25%) |
Dec 15, 2020 | 48.70 | 48.70 | 47.22 | 47.75 | 119,182 | -0.61(-1.25%) |
Dec 14, 2020 | 49.33 | 49.94 | 48.30 | 48.36 | 213,795 | +0.31(+0.64%) |
Dec 11, 2020 | 48.20 | 48.48 | 47.49 | 48.05 | 72,216 | -0.23(-0.49%) |
Dec 10, 2020 | 46.14 | 48.33 | 46.14 | 48.28 | 90,127 | +1.86(+4.00%) |
Dec 09, 2020 | 47.58 | 47.89 | 45.83 | 46.43 | 135,456 | -0.96(-2.02%) |
Dec 08, 2020 | 46.70 | 47.40 | 46.48 | 47.38 | 127,014 | +1.10(+2.39%) |
Dec 07, 2020 | 45.74 | 47.02 | 45.73 | 46.28 | 117,456 | +1.09(+2.40%) |
Dec 04, 2020 | 44.94 | 45.42 | 44.76 | 45.20 | 52,167 | +0.39(+0.87%) |
Dec 03, 2020 | 44.23 | 44.80 | 44.07 | 44.80 | 57,620 | +0.85(+1.94%) |
Dec 02, 2020 | 44.01 | 44.06 | 43.22 | 43.95 | 51,968 | -0.05(-0.11%) |
Dec 01, 2020 | 44.65 | 45.11 | 43.77 | 44.00 | 72,344 | +0.30(+0.69%) |
Nov 30, 2020 | 43.57 | 43.80 | 42.75 | 43.70 | 62,539 | +0.95(+2.22%) |
Nov 27, 2020 | 41.68 | 42.81 | 41.62 | 42.75 | 38,461 | +1.79(+4.37%) |
Nov 25, 2020 | 40.86 | 40.99 | 40.63 | 40.96 | 45,825 | +0.38(+0.94%) |
Nov 24, 2020 | 41.24 | 41.24 | 40.48 | 40.58 | 65,053 | -0.40(-0.98%) |
Nov 23, 2020 | 41.11 | 41.20 | 40.50 | 40.98 | 45,587 | +0.35(+0.87%) |
Nov 20, 2020 | 40.48 | 40.75 | 40.18 | 40.63 | 207,239 | +0.25(+0.63%) |
Nov 19, 2020 | 40.25 | 40.58 | 40.00 | 40.38 | 45,831 | +0.26(+0.66%) |
Nov 18, 2020 | 40.88 | 41.10 | 40.11 | 40.11 | 58,022 | -0.68(-1.68%) |
Nov 17, 2020 | 40.67 | 40.83 | 40.18 | 40.80 | 35,616 | -0.25(-0.62%) |
Nov 16, 2020 | 41.42 | 41.44 | 40.70 | 41.05 | 60,293 | +0.29(+0.72%) |
Nov 13, 2020 | 40.59 | 40.91 | 40.54 | 40.76 | 38,358 | +0.38(+0.94%) |
Nov 12, 2020 | 40.38 | 40.87 | 40.16 | 40.38 | 35,369 | +0.06(+0.15%) |
Nov 11, 2020 | 39.96 | 40.34 | 39.72 | 40.32 | 32,494 | +0.74(+1.87%) |
Nov 10, 2020 | 39.24 | 39.72 | 38.75 | 39.58 | 43,746 | +0.03(+0.09%) |
Nov 09, 2020 | 40.12 | 40.49 | 39.39 | 39.54 | 51,442 | -0.11(-0.28%) |
Nov 06, 2020 | 40.11 | 40.11 | 39.51 | 39.65 | 30,175 | -0.85(-2.10%) |
Nov 05, 2020 | 40.51 | 40.71 | 40.05 | 40.50 | 30,594 | +0.50(+1.25%) |
Nov 04, 2020 | 38.25 | 40.35 | 38.25 | 40.00 | 76,319 | +1.88(+4.92%) |
Nov 03, 2020 | 37.77 | 38.30 | 37.60 | 38.13 | 28,866 | +0.82(+2.20%) |