Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.18 | 50.57 | 49.92 | 49.97 | 453,602 | -0.86(-1.69%) |
Jan 28, 2021 | 50.67 | 51.35 | 50.55 | 50.84 | 377,157 | -0.41(-0.81%) |
Jan 27, 2021 | 51.56 | 51.90 | 51.21 | 51.25 | 355,083 | -1.02(-1.94%) |
Jan 26, 2021 | 52.18 | 52.37 | 51.95 | 52.26 | 254,625 | -0.07(-0.13%) |
Jan 25, 2021 | 51.66 | 52.45 | 51.64 | 52.33 | 366,224 | +0.65(+1.27%) |
Jan 22, 2021 | 51.58 | 51.84 | 51.24 | 51.68 | 351,097 | +0.27(+0.52%) |
Jan 21, 2021 | 51.29 | 51.45 | 51.07 | 51.41 | 367,146 | +0.07(+0.13%) |
Jan 20, 2021 | 51.03 | 51.41 | 50.83 | 51.34 | 306,026 | -0.09(-0.18%) |
Jan 19, 2021 | 51.58 | 51.63 | 51.27 | 51.44 | 447,665 | +0.27(+0.52%) |
Jan 15, 2021 | 50.72 | 51.35 | 50.67 | 51.17 | 300,309 | -0.20(-0.39%) |
Jan 14, 2021 | 51.36 | 51.52 | 51.20 | 51.37 | 391,735 | -0.15(-0.30%) |
Jan 13, 2021 | 50.93 | 51.66 | 50.90 | 51.52 | 319,389 | +1.08(+2.13%) |
Jan 12, 2021 | 50.28 | 50.47 | 49.93 | 50.45 | 279,822 | -0.53(-1.05%) |
Jan 11, 2021 | 50.68 | 51.08 | 50.62 | 50.98 | 270,458 | -0.45(-0.87%) |
Jan 08, 2021 | 51.38 | 51.47 | 51.05 | 51.43 | 305,539 | +0.12(+0.23%) |
Jan 07, 2021 | 51.69 | 51.71 | 51.08 | 51.31 | 322,934 | -0.18(-0.35%) |
Jan 06, 2021 | 51.39 | 52.01 | 51.36 | 51.49 | 588,658 | +0.42(+0.83%) |
Jan 05, 2021 | 50.81 | 51.16 | 50.65 | 51.07 | 295,993 | -0.32(-0.62%) |
Jan 04, 2021 | 51.90 | 52.09 | 51.36 | 51.39 | 461,548 | +0.59(+1.17%) |
Dec 31, 2020 | 50.79 | 50.79 | 50.79 | 252,700 | +0.06(+0.12%) | |
Dec 30, 2020 | 51.02 | 51.04 | 50.67 | 50.73 | 252,700 | -0.23(-0.46%) |
Dec 29, 2020 | 51.24 | 51.39 | 50.82 | 50.96 | 401,742 | +1.06(+2.12%) |
Dec 28, 2020 | 49.77 | 50.29 | 49.71 | 49.91 | 166,359 | +0.09(+0.19%) |
Dec 24, 2020 | 49.91 | 50.06 | 49.60 | 49.81 | 116,916 | +0.06(+0.12%) |
Dec 23, 2020 | 49.83 | 50.27 | 49.66 | 49.75 | 391,283 | +0.89(+1.81%) |
Dec 22, 2020 | 48.73 | 48.90 | 48.49 | 48.86 | 257,147 | -0.30(-0.61%) |
Dec 21, 2020 | 48.63 | 49.20 | 48.15 | 49.17 | 461,432 | -0.92(-1.84%) |
Dec 18, 2020 | 50.65 | 50.77 | 49.99 | 50.09 | 437,796 | -1.04(-2.04%) |
Dec 17, 2020 | 51.06 | 51.39 | 50.96 | 51.13 | 397,788 | +0.78(+1.56%) |
Dec 16, 2020 | 51.05 | 51.27 | 50.22 | 50.34 | 694,831 | -0.01(-0.02%) |
Dec 15, 2020 | 50.22 | 50.40 | 50.02 | 50.35 | 259,015 | +0.21(+0.41%) |
Dec 14, 2020 | 50.50 | 50.84 | 50.15 | 50.15 | 347,839 | +0.38(+0.76%) |
Dec 11, 2020 | 50.23 | 50.29 | 49.58 | 49.77 | 400,374 | -1.19(-2.33%) |
Dec 10, 2020 | 51.26 | 51.57 | 50.69 | 50.96 | 429,359 | -0.85(-1.64%) |
Dec 09, 2020 | 51.73 | 51.87 | 51.53 | 51.81 | 582,044 | +1.70(+3.40%) |
Dec 08, 2020 | 49.88 | 50.14 | 49.70 | 50.10 | 618,554 | +0.76(+1.53%) |
Dec 07, 2020 | 49.07 | 49.46 | 49.02 | 49.35 | 303,399 | +0.12(+0.24%) |
Dec 04, 2020 | 49.94 | 50.13 | 49.12 | 49.23 | 623,049 | -0.32(-0.64%) |
Dec 03, 2020 | 49.94 | 49.99 | 49.45 | 49.54 | 600,998 | -0.27(-0.54%) |
Dec 02, 2020 | 49.73 | 49.85 | 49.42 | 49.81 | 991,507 | +0.47(+0.96%) |
Dec 01, 2020 | 49.17 | 49.75 | 49.12 | 49.34 | 839,849 | +0.57(+1.16%) |
Nov 30, 2020 | 49.69 | 49.99 | 48.77 | 48.77 | 857,660 | -1.57(-3.11%) |
Nov 27, 2020 | 50.51 | 50.65 | 50.19 | 50.34 | 299,147 | -1.16(-2.26%) |
Nov 25, 2020 | 51.21 | 51.63 | 51.13 | 51.50 | 352,375 | -0.16(-0.30%) |
Nov 24, 2020 | 51.39 | 51.69 | 51.28 | 51.65 | 425,394 | -0.08(-0.16%) |
Nov 23, 2020 | 52.19 | 52.19 | 51.53 | 51.74 | 321,510 | -0.35(-0.66%) |
Nov 20, 2020 | 52.25 | 52.41 | 51.97 | 52.08 | 369,537 | -0.19(-0.37%) |
Nov 19, 2020 | 52.35 | 52.35 | 51.65 | 52.28 | 477,383 | +0.07(+0.13%) |
Nov 18, 2020 | 52.84 | 53.06 | 52.21 | 52.21 | 383,353 | +0.13(+0.24%) |
Nov 17, 2020 | 52.15 | 52.63 | 51.98 | 52.08 | 523,740 | -0.53(-1.01%) |
Nov 16, 2020 | 52.79 | 53.06 | 52.25 | 52.62 | 714,554 | -0.54(-1.02%) |
Nov 13, 2020 | 52.79 | 53.30 | 52.79 | 53.16 | 266,053 | +0.50(+0.95%) |
Nov 12, 2020 | 53.01 | 53.09 | 52.29 | 52.66 | 349,995 | -0.83(-1.55%) |
Nov 11, 2020 | 53.25 | 53.87 | 53.19 | 53.49 | 262,792 | +0.53(+1.00%) |
Nov 10, 2020 | 52.41 | 53.16 | 52.34 | 52.95 | 364,691 | +1.16(+2.23%) |
Nov 09, 2020 | 52.51 | 52.63 | 51.75 | 51.80 | 557,614 | +0.01(+0.02%) |
Nov 06, 2020 | 51.94 | 52.08 | 51.68 | 51.79 | 293,404 | -0.74(-1.41%) |
Nov 05, 2020 | 52.84 | 52.90 | 52.19 | 52.53 | 335,265 | +0.68(+1.32%) |
Nov 04, 2020 | 51.43 | 52.51 | 51.34 | 51.85 | 385,434 | -0.03(-0.06%) |
Nov 03, 2020 | 51.41 | 52.04 | 51.35 | 51.88 | 394,172 | +1.49(+2.97%) |