Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.71 | 45.79 | 45.38 | 45.59 | 23,900 | -1.29(-2.75%) |
Jan 28, 2021 | 46.48 | 46.93 | 46.45 | 46.88 | 15,334 | +0.95(+2.07%) |
Jan 27, 2021 | 45.77 | 46.29 | 45.77 | 45.93 | 7,768 | -0.33(-0.71%) |
Jan 26, 2021 | 46.31 | 46.43 | 46.18 | 46.26 | 4,125 | +0.23(+0.51%) |
Jan 25, 2021 | 45.95 | 46.10 | 45.78 | 46.02 | 4,223 | -0.45(-0.98%) |
Jan 22, 2021 | 46.40 | 46.61 | 46.24 | 46.48 | 3,300 | -0.38(-0.81%) |
Jan 21, 2021 | 46.32 | 46.86 | 46.32 | 46.86 | 4,879 | +1.11(+2.43%) |
Jan 20, 2021 | 45.80 | 45.86 | 45.50 | 45.75 | 5,514 | +0.30(+0.66%) |
Jan 19, 2021 | 45.47 | 45.55 | 45.40 | 45.45 | 3,072 | +0.19(+0.42%) |
Jan 15, 2021 | 45.74 | 45.81 | 45.20 | 45.26 | 4,300 | -1.41(-3.01%) |
Jan 14, 2021 | 46.69 | 46.71 | 46.22 | 46.66 | 2,713 | +0.14(+0.31%) |
Jan 13, 2021 | 46.61 | 46.70 | 46.48 | 46.52 | 1,680 | +0.26(+0.56%) |
Jan 12, 2021 | 45.22 | 46.26 | 45.22 | 46.26 | 9,741 | +1.53(+3.42%) |
Jan 11, 2021 | 44.60 | 44.73 | 44.45 | 44.73 | 16,529 | -0.86(-1.88%) |
Jan 08, 2021 | 45.62 | 45.71 | 45.39 | 45.59 | 8,400 | +0.02(+0.03%) |
Jan 07, 2021 | 45.34 | 45.61 | 45.01 | 45.57 | 5,075 | +0.87(+1.95%) |
Jan 06, 2021 | 44.50 | 44.74 | 44.33 | 44.70 | 12,981 | -1.53(-3.31%) |
Jan 05, 2021 | 46.05 | 46.23 | 45.64 | 46.23 | 3,269 | +0.38(+0.82%) |
Jan 04, 2021 | 45.80 | 46.04 | 45.67 | 45.85 | 2,574 | +0.36(+0.80%) |
Dec 31, 2020 | 45.49 | 45.49 | 45.49 | 4,247 | -0.08(-0.18%) | |
Dec 30, 2020 | 45.69 | 45.69 | 45.47 | 45.57 | 4,247 | -0.10(-0.22%) |
Dec 29, 2020 | 45.47 | 45.67 | 45.28 | 45.67 | 4,946 | +0.18(+0.38%) |
Dec 28, 2020 | 45.56 | 45.63 | 45.49 | 45.49 | 7,570 | +0.53(+1.19%) |
Dec 24, 2020 | 44.77 | 44.96 | 44.77 | 44.96 | 2,000 | +0.18(+0.40%) |
Dec 23, 2020 | 44.78 | 44.90 | 44.42 | 44.78 | 3,413 | -0.11(-0.25%) |
Dec 22, 2020 | 45.09 | 45.14 | 44.62 | 44.89 | 5,741 | -0.45(-1.00%) |
Dec 21, 2020 | 45.17 | 45.48 | 45.13 | 45.34 | 3,247 | -0.45(-0.99%) |
Dec 18, 2020 | 45.79 | 46.02 | 45.77 | 45.80 | 13,100 | +0.07(+0.16%) |
Dec 17, 2020 | 45.84 | 45.90 | 45.59 | 45.73 | 6,048 | +0.11(+0.23%) |
Dec 16, 2020 | 45.41 | 45.62 | 45.28 | 45.62 | 12,425 | +0.63(+1.40%) |
Dec 15, 2020 | 44.86 | 44.99 | 44.65 | 44.99 | 4,778 | -0.02(-0.04%) |
Dec 14, 2020 | 44.97 | 45.16 | 44.85 | 45.01 | 5,066 | +0.29(+0.65%) |
Dec 11, 2020 | 44.75 | 44.77 | 44.72 | 44.72 | 3,400 | +0.41(+0.94%) |
Dec 10, 2020 | 44.30 | 44.30 | 44.30 | 44.30 | 1,116 | +0.06(+0.15%) |
Dec 09, 2020 | 44.16 | 44.27 | 43.99 | 44.24 | 3,104 | +0.05(+0.11%) |
Dec 08, 2020 | 44.13 | 44.35 | 44.06 | 44.19 | 3,011 | +0.15(+0.34%) |
Dec 07, 2020 | 44.04 | 44.04 | 44.04 | 44.04 | 929 | +0.42(+0.96%) |
Dec 04, 2020 | 43.31 | 43.62 | 43.31 | 43.62 | 8,300 | -0.13(-0.30%) |
Dec 03, 2020 | 43.85 | 43.88 | 43.69 | 43.75 | 5,219 | -0.14(-0.32%) |
Dec 02, 2020 | 44.01 | 44.08 | 43.67 | 43.89 | 7,690 | -0.78(-1.75%) |
Dec 01, 2020 | 44.71 | 44.94 | 44.55 | 44.67 | 4,089 | -0.64(-1.41%) |
Nov 30, 2020 | 45.19 | 45.42 | 45.19 | 45.31 | 4,662 | +0.57(+1.27%) |
Nov 27, 2020 | 44.27 | 44.74 | 44.27 | 44.74 | 1,400 | +0.84(+1.91%) |
Nov 25, 2020 | 43.84 | 43.90 | 43.34 | 43.90 | 6,900 | -0.14(-0.32%) |
Nov 24, 2020 | 43.72 | 44.04 | 43.60 | 44.04 | 4,785 | +1.01(+2.34%) |
Nov 23, 2020 | 42.95 | 43.30 | 42.85 | 43.03 | 10,538 | -0.14(-0.31%) |
Nov 20, 2020 | 42.88 | 43.18 | 42.88 | 43.17 | 3,200 | +0.92(+2.18%) |
Nov 19, 2020 | 42.40 | 42.40 | 42.08 | 42.25 | 5,177 | -0.04(-0.09%) |
Nov 18, 2020 | 42.10 | 42.52 | 42.07 | 42.29 | 6,860 | +0.17(+0.40%) |
Nov 17, 2020 | 42.12 | 42.22 | 42.11 | 42.12 | 2,571 | +0.61(+1.47%) |
Nov 16, 2020 | 41.67 | 41.67 | 41.51 | 41.51 | 5,544 | -0.79(-1.87%) |
Nov 13, 2020 | 41.94 | 42.38 | 41.94 | 42.30 | 4,300 | +0.60(+1.44%) |
Nov 12, 2020 | 42.01 | 42.01 | 41.58 | 41.70 | 2,745 | +0.44(+1.07%) |
Nov 11, 2020 | 41.15 | 41.32 | 40.97 | 41.26 | 10,027 | +0.63(+1.56%) |
Nov 10, 2020 | 40.37 | 40.84 | 40.18 | 40.62 | 19,405 | -0.80(-1.94%) |
Nov 09, 2020 | 42.14 | 42.33 | 41.43 | 41.43 | 8,297 | -2.29(-5.24%) |
Nov 06, 2020 | 43.58 | 43.73 | 43.58 | 43.72 | 1,600 | +0.70(+1.62%) |
Nov 05, 2020 | 42.83 | 43.12 | 42.78 | 43.02 | 8,805 | +1.19(+2.84%) |
Nov 04, 2020 | 41.63 | 42.16 | 41.63 | 41.84 | 28,365 | +0.70(+1.70%) |
Nov 03, 2020 | 41.01 | 41.19 | 40.91 | 41.13 | 54,274 | +0.82(+2.02%) |