Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.96 | 48.96 | 48.75 | 48.76 | 2,259 | -0.22(-0.46%) |
Jan 28, 2021 | 48.98 | 48.98 | 48.98 | 48.98 | 154 | +0.02(+0.04%) |
Jan 27, 2021 | 49.27 | 49.27 | 48.97 | 48.97 | 1,037 | -0.32(-0.65%) |
Jan 26, 2021 | 49.27 | 49.29 | 49.20 | 49.29 | 589 | -0.14(-0.29%) |
Jan 25, 2021 | 48.96 | 49.43 | 48.96 | 49.43 | 1,812 | +0.51(+1.04%) |
Jan 22, 2021 | 48.84 | 48.92 | 48.82 | 48.92 | 1,540 | +0.02(+0.04%) |
Jan 21, 2021 | 48.93 | 48.93 | 48.88 | 48.90 | 472 | -0.23(-0.47%) |
Jan 20, 2021 | 49.04 | 49.14 | 48.97 | 49.14 | 2,240 | +0.26(+0.53%) |
Jan 19, 2021 | 48.80 | 48.88 | 48.80 | 48.88 | 319 | +0.10(+0.21%) |
Jan 15, 2021 | 48.77 | 48.77 | 48.77 | 48.77 | 102 | +0.09(+0.18%) |
Jan 14, 2021 | 48.83 | 48.83 | 48.69 | 48.69 | 217 | -0.25(-0.51%) |
Jan 13, 2021 | 48.97 | 49.02 | 48.94 | 48.94 | 1,490 | +0.43(+0.89%) |
Jan 12, 2021 | 48.14 | 48.50 | 48.14 | 48.50 | 2,739 | +0.00(+0.00%) |
Jan 11, 2021 | 48.36 | 48.50 | 48.36 | 48.50 | 413 | -0.20(-0.40%) |
Jan 08, 2021 | 48.99 | 48.99 | 48.60 | 48.70 | 6,059 | -0.37(-0.76%) |
Jan 07, 2021 | 49.12 | 49.18 | 49.07 | 49.07 | 534 | -0.42(-0.85%) |
Jan 06, 2021 | 49.26 | 49.49 | 49.26 | 49.49 | 353 | -0.42(-0.83%) |
Jan 05, 2021 | 49.90 | 49.91 | 49.76 | 49.91 | 614 | -0.13(-0.26%) |
Jan 04, 2021 | 50.38 | 50.38 | 50.04 | 50.04 | 21,264 | -0.15(-0.30%) |
Dec 31, 2020 | 50.19 | 50.19 | 50.19 | 2,764 | +0.28(+0.57%) | |
Dec 30, 2020 | 49.75 | 49.91 | 49.75 | 49.91 | 2,764 | +0.19(+0.39%) |
Dec 29, 2020 | 49.74 | 49.75 | 49.63 | 49.71 | 4,506 | +0.01(+0.02%) |
Dec 28, 2020 | 49.78 | 49.78 | 49.63 | 49.71 | 3,370 | +0.05(+0.10%) |
Dec 24, 2020 | 49.66 | 49.66 | 49.66 | 49.66 | 102 | +0.20(+0.41%) |
Dec 23, 2020 | 49.41 | 49.46 | 49.41 | 49.46 | 779 | -0.12(-0.25%) |
Dec 22, 2020 | 49.83 | 49.83 | 49.55 | 49.58 | 935 | +0.01(+0.02%) |
Dec 21, 2020 | 49.57 | 49.57 | 49.57 | 49.57 | 166 | -0.13(-0.25%) |
Dec 18, 2020 | 49.73 | 49.73 | 49.69 | 49.69 | 315 | -0.17(-0.35%) |
Dec 17, 2020 | 49.82 | 49.87 | 49.82 | 49.87 | 180 | +0.09(+0.19%) |
Dec 16, 2020 | 49.64 | 49.77 | 49.64 | 49.77 | 387 | -0.10(-0.21%) |
Dec 15, 2020 | 49.83 | 49.91 | 49.63 | 49.88 | 1,270 | +0.28(+0.56%) |
Dec 14, 2020 | 49.66 | 49.73 | 49.59 | 49.60 | 1,392 | -0.19(-0.38%) |
Dec 11, 2020 | 49.81 | 49.81 | 49.79 | 49.79 | 210 | +0.12(+0.25%) |
Dec 10, 2020 | 49.64 | 49.67 | 49.42 | 49.67 | 4,290 | +0.15(+0.30%) |
Dec 09, 2020 | 49.51 | 49.52 | 49.51 | 49.52 | 220 | -0.29(-0.58%) |
Dec 08, 2020 | 49.68 | 49.95 | 49.68 | 49.81 | 3,060 | +0.17(+0.35%) |
Dec 07, 2020 | 49.20 | 49.65 | 49.20 | 49.64 | 480 | +0.44(+0.89%) |
Dec 04, 2020 | 49.20 | 49.20 | 49.20 | 49.20 | 105 | -0.56(-1.13%) |
Dec 03, 2020 | 49.69 | 49.76 | 49.68 | 49.76 | 1,264 | +0.14(+0.29%) |
Dec 02, 2020 | 49.38 | 49.62 | 49.38 | 49.62 | 1,315 | -0.05(-0.11%) |
Dec 01, 2020 | 49.69 | 49.70 | 49.65 | 49.67 | 1,484 | -0.06(-0.13%) |
Nov 30, 2020 | 49.77 | 49.84 | 49.73 | 49.73 | 1,506 | -0.28(-0.55%) |
Nov 27, 2020 | 50.02 | 50.02 | 50.00 | 50.01 | 631 | +0.01(+0.01%) |
Nov 25, 2020 | 50.07 | 50.11 | 49.98 | 50.01 | 3,050 | -0.08(-0.16%) |
Nov 24, 2020 | 50.07 | 50.15 | 50.00 | 50.08 | 8,531 | -0.27(-0.54%) |
Nov 23, 2020 | 50.40 | 50.40 | 50.32 | 50.36 | 1,016 | -0.36(-0.70%) |
Nov 20, 2020 | 50.65 | 50.78 | 50.65 | 50.71 | 1,367 | +0.29(+0.57%) |
Nov 19, 2020 | 50.34 | 50.42 | 50.34 | 50.42 | 604 | -0.04(-0.08%) |
Nov 18, 2020 | 50.78 | 50.78 | 50.45 | 50.47 | 2,125 | -0.25(-0.50%) |
Nov 17, 2020 | 50.82 | 50.88 | 50.72 | 50.72 | 914 | -0.11(-0.22%) |
Nov 16, 2020 | 50.73 | 50.85 | 50.73 | 50.83 | 3,518 | +0.06(+0.11%) |
Nov 13, 2020 | 50.73 | 50.78 | 50.58 | 50.78 | 1,683 | +0.16(+0.32%) |
Nov 12, 2020 | 50.61 | 50.61 | 50.55 | 50.61 | 902 | +0.29(+0.58%) |
Nov 11, 2020 | 50.39 | 50.39 | 50.27 | 50.32 | 2,237 | +0.08(+0.16%) |
Nov 10, 2020 | 50.27 | 50.27 | 50.10 | 50.24 | 1,352 | +0.06(+0.12%) |
Nov 09, 2020 | 50.19 | 50.19 | 50.18 | 50.18 | 167 | -0.85(-1.67%) |
Nov 06, 2020 | 50.95 | 51.13 | 50.95 | 51.03 | 1,051 | -0.27(-0.52%) |
Nov 05, 2020 | 51.33 | 51.43 | 51.30 | 51.30 | 1,304 | +0.40(+0.78%) |
Nov 04, 2020 | 51.32 | 51.32 | 50.83 | 50.90 | 3,087 | +0.32(+0.63%) |
Nov 03, 2020 | 50.56 | 50.58 | 50.53 | 50.58 | 1,018 | +0.17(+0.33%) |