Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.53 | 49.65 | 48.90 | 48.90 | 5,146 | -0.02(-0.04%) |
Jan 28, 2021 | 49.11 | 49.45 | 48.56 | 48.92 | 10,090 | +0.67(+1.38%) |
Jan 27, 2021 | 48.22 | 48.44 | 47.96 | 48.26 | 2,750 | -0.35(-0.73%) |
Jan 26, 2021 | 48.61 | 48.75 | 48.61 | 48.61 | 4,020 | -0.04(-0.09%) |
Jan 25, 2021 | 48.87 | 48.98 | 48.50 | 48.66 | 4,606 | -0.02(-0.05%) |
Jan 22, 2021 | 48.56 | 48.77 | 48.56 | 48.68 | 4,621 | -0.57(-1.16%) |
Jan 21, 2021 | 49.10 | 49.25 | 48.99 | 49.25 | 2,647 | +0.13(+0.26%) |
Jan 20, 2021 | 48.89 | 49.20 | 48.89 | 49.12 | 7,223 | +0.88(+1.82%) |
Jan 19, 2021 | 48.56 | 48.56 | 48.15 | 48.25 | 15,892 | +0.40(+0.84%) |
Jan 15, 2021 | 48.36 | 48.36 | 47.72 | 47.85 | 43,480 | -0.82(-1.68%) |
Jan 14, 2021 | 48.61 | 49.00 | 48.54 | 48.66 | 251,712 | +0.10(+0.20%) |
Jan 13, 2021 | 48.83 | 48.99 | 48.57 | 48.57 | 13,062 | -0.34(-0.69%) |
Jan 12, 2021 | 48.51 | 48.94 | 48.40 | 48.91 | 7,791 | +0.48(+0.99%) |
Jan 11, 2021 | 48.09 | 48.63 | 48.09 | 48.43 | 7,381 | -0.24(-0.49%) |
Jan 08, 2021 | 50.04 | 50.04 | 48.06 | 48.66 | 10,712 | -2.13(-4.19%) |
Jan 07, 2021 | 50.80 | 50.90 | 50.63 | 50.79 | 3,857 | -0.15(-0.29%) |
Jan 06, 2021 | 51.10 | 51.28 | 50.45 | 50.94 | 5,616 | -0.87(-1.69%) |
Jan 05, 2021 | 51.75 | 51.84 | 51.42 | 51.81 | 114,025 | +0.34(+0.66%) |
Jan 04, 2021 | 51.60 | 51.65 | 51.09 | 51.47 | 32,905 | +1.24(+2.47%) |
Dec 31, 2020 | 50.23 | 50.23 | 50.23 | 13,945 | +0.04(+0.08%) | |
Dec 30, 2020 | 49.76 | 50.19 | 49.76 | 50.19 | 13,945 | +0.44(+0.88%) |
Dec 29, 2020 | 49.83 | 49.97 | 49.72 | 49.75 | 9,553 | +0.13(+0.26%) |
Dec 28, 2020 | 50.11 | 50.27 | 49.58 | 49.63 | 2,851 | -0.00(-0.00%) |
Dec 24, 2020 | 49.50 | 49.63 | 49.50 | 49.63 | 5,776 | +0.25(+0.51%) |
Dec 23, 2020 | 49.45 | 49.50 | 49.38 | 49.38 | 2,948 | +0.42(+0.85%) |
Dec 22, 2020 | 49.56 | 49.56 | 48.96 | 48.96 | 5,103 | -0.80(-1.61%) |
Dec 21, 2020 | 49.82 | 49.93 | 49.70 | 49.76 | 8,732 | +0.13(+0.26%) |
Dec 18, 2020 | 49.71 | 49.80 | 49.57 | 49.63 | 16,593 | -0.17(-0.34%) |
Dec 17, 2020 | 49.85 | 50.08 | 49.75 | 49.80 | 17,512 | +0.70(+1.42%) |
Dec 16, 2020 | 48.64 | 49.10 | 48.41 | 49.10 | 14,759 | +0.59(+1.21%) |
Dec 15, 2020 | 48.37 | 48.53 | 48.33 | 48.52 | 3,243 | +0.77(+1.62%) |
Dec 14, 2020 | 48.02 | 48.02 | 47.70 | 47.74 | 8,779 | -0.22(-0.46%) |
Dec 11, 2020 | 47.83 | 48.21 | 47.81 | 47.96 | 37,598 | -0.05(-0.09%) |
Dec 10, 2020 | 48.30 | 48.30 | 47.86 | 48.01 | 18,306 | +0.04(+0.08%) |
Dec 09, 2020 | 48.46 | 48.46 | 47.60 | 47.97 | 12,934 | -0.89(-1.81%) |
Dec 08, 2020 | 48.95 | 49.14 | 48.81 | 48.86 | 9,974 | +0.09(+0.18%) |
Dec 07, 2020 | 47.96 | 48.92 | 47.96 | 48.77 | 14,258 | +0.72(+1.49%) |
Dec 04, 2020 | 48.24 | 48.24 | 47.89 | 48.05 | 9,032 | -0.07(-0.14%) |
Dec 03, 2020 | 48.04 | 48.12 | 47.70 | 48.12 | 4,265 | +0.37(+0.77%) |
Dec 02, 2020 | 47.43 | 47.85 | 47.31 | 47.75 | 129,016 | +0.30(+0.62%) |
Dec 01, 2020 | 47.14 | 47.65 | 47.09 | 47.46 | 157,002 | +1.22(+2.64%) |
Nov 30, 2020 | 46.07 | 46.35 | 45.87 | 46.24 | 122,320 | -0.22(-0.47%) |
Nov 27, 2020 | 46.11 | 46.46 | 46.02 | 46.46 | 3,675 | -0.62(-1.31%) |
Nov 25, 2020 | 47.09 | 47.44 | 47.07 | 47.07 | 34,658 | +0.03(+0.06%) |
Nov 24, 2020 | 47.06 | 47.19 | 46.85 | 47.05 | 32,525 | -0.79(-1.66%) |
Nov 23, 2020 | 48.55 | 48.77 | 47.69 | 47.84 | 6,151 | -1.06(-2.17%) |
Nov 20, 2020 | 49.07 | 49.07 | 48.89 | 48.90 | 1,785 | +0.22(+0.45%) |
Nov 19, 2020 | 48.17 | 48.68 | 48.17 | 48.68 | 4,816 | -0.08(-0.16%) |
Nov 18, 2020 | 49.06 | 49.30 | 48.75 | 48.76 | 8,472 | -0.46(-0.94%) |
Nov 17, 2020 | 49.43 | 49.43 | 49.14 | 49.22 | 6,412 | -0.23(-0.47%) |
Nov 16, 2020 | 49.27 | 49.48 | 49.27 | 49.45 | 4,532 | +0.10(+0.20%) |
Nov 13, 2020 | 49.65 | 49.65 | 49.26 | 49.36 | 4,516 | +0.38(+0.77%) |
Nov 12, 2020 | 49.18 | 49.18 | 48.91 | 48.98 | 3,276 | +0.25(+0.51%) |
Nov 11, 2020 | 48.42 | 48.82 | 48.42 | 48.73 | 20,785 | -0.15(-0.31%) |
Nov 10, 2020 | 49.13 | 49.30 | 48.88 | 48.88 | 5,441 | +0.12(+0.24%) |
Nov 09, 2020 | 49.27 | 49.27 | 48.22 | 48.77 | 12,088 | -2.54(-4.96%) |
Nov 06, 2020 | 51.25 | 51.31 | 50.94 | 51.31 | 3,990 | +0.22(+0.43%) |
Nov 05, 2020 | 50.26 | 51.09 | 50.26 | 51.09 | 10,441 | +1.68(+3.39%) |
Nov 04, 2020 | 49.67 | 49.69 | 49.27 | 49.42 | 12,832 | -0.25(-0.51%) |
Nov 03, 2020 | 49.84 | 49.84 | 49.56 | 49.67 | 65,179 | +0.25(+0.52%) |