Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.54 | 49.54 | 46.97 | 47.58 | 248,600 | -1.94(-3.92%) |
Jan 28, 2021 | 49.56 | 50.79 | 48.98 | 49.52 | 253,994 | +0.80(+1.64%) |
Jan 27, 2021 | 48.76 | 49.88 | 47.71 | 48.72 | 245,664 | -1.21(-2.42%) |
Jan 26, 2021 | 51.00 | 51.20 | 49.74 | 49.93 | 187,112 | -0.98(-1.92%) |
Jan 25, 2021 | 51.70 | 51.70 | 50.13 | 50.91 | 314,444 | -0.73(-1.41%) |
Jan 22, 2021 | 50.50 | 51.97 | 50.30 | 51.64 | 299,400 | +0.94(+1.85%) |
Jan 21, 2021 | 51.42 | 51.42 | 50.20 | 50.70 | 154,692 | -0.43(-0.84%) |
Jan 20, 2021 | 51.05 | 51.54 | 50.28 | 51.13 | 268,850 | +0.08(+0.16%) |
Jan 19, 2021 | 49.99 | 51.26 | 48.43 | 51.05 | 351,660 | +1.33(+2.67%) |
Jan 15, 2021 | 49.31 | 49.72 | 48.21 | 49.72 | 189,900 | +0.08(+0.16%) |
Jan 14, 2021 | 48.72 | 49.90 | 48.05 | 49.64 | 267,041 | +1.38(+2.86%) |
Jan 13, 2021 | 48.58 | 49.07 | 46.03 | 48.26 | 162,982 | -0.60(-1.23%) |
Jan 12, 2021 | 48.82 | 49.47 | 47.71 | 48.86 | 216,025 | +0.43(+0.89%) |
Jan 11, 2021 | 47.67 | 49.18 | 47.15 | 48.43 | 225,767 | +0.76(+1.59%) |
Jan 08, 2021 | 47.68 | 48.68 | 46.83 | 47.67 | 352,400 | +1.01(+2.16%) |
Jan 07, 2021 | 45.04 | 46.76 | 45.04 | 46.66 | 222,094 | +1.83(+4.08%) |
Jan 06, 2021 | 44.70 | 46.00 | 44.49 | 44.83 | 235,226 | +0.58(+1.31%) |
Jan 05, 2021 | 43.30 | 44.62 | 42.83 | 44.25 | 281,291 | +0.78(+1.79%) |
Jan 04, 2021 | 43.55 | 44.19 | 42.71 | 43.47 | 235,630 | -0.03(-0.07%) |
Dec 31, 2020 | 43.50 | 43.50 | 43.50 | 101,656 | -0.34(-0.78%) | |
Dec 30, 2020 | 43.80 | 44.43 | 43.47 | 43.84 | 101,656 | +0.38(+0.87%) |
Dec 29, 2020 | 44.41 | 44.52 | 42.65 | 43.46 | 213,734 | -0.64(-1.45%) |
Dec 28, 2020 | 44.71 | 44.94 | 43.86 | 44.10 | 141,554 | -0.61(-1.36%) |
Dec 24, 2020 | 45.54 | 45.85 | 44.34 | 44.71 | 80,800 | -0.46(-1.02%) |
Dec 23, 2020 | 45.91 | 47.00 | 45.01 | 45.17 | 188,658 | -0.02(-0.04%) |
Dec 22, 2020 | 45.11 | 45.71 | 44.33 | 45.19 | 132,834 | +0.28(+0.62%) |
Dec 21, 2020 | 45.00 | 45.77 | 43.63 | 44.91 | 367,088 | -1.26(-2.73%) |
Dec 18, 2020 | 46.00 | 46.84 | 45.48 | 46.17 | 646,400 | +0.16(+0.35%) |
Dec 17, 2020 | 44.73 | 47.18 | 44.41 | 46.01 | 321,240 | +1.50(+3.37%) |
Dec 16, 2020 | 44.80 | 44.93 | 43.95 | 44.51 | 323,986 | +0.16(+0.36%) |
Dec 15, 2020 | 44.75 | 45.41 | 43.82 | 44.35 | 408,560 | -0.28(-0.63%) |
Dec 14, 2020 | 45.44 | 47.09 | 44.63 | 44.63 | 337,075 | -0.30(-0.67%) |
Dec 11, 2020 | 45.00 | 45.38 | 44.10 | 44.93 | 248,300 | -0.35(-0.77%) |
Dec 10, 2020 | 45.55 | 45.90 | 44.54 | 45.28 | 193,580 | -0.64(-1.39%) |
Dec 09, 2020 | 45.47 | 45.97 | 44.43 | 45.92 | 755,802 | +0.89(+1.98%) |
Dec 08, 2020 | 44.68 | 45.58 | 44.10 | 45.03 | 468,651 | +0.32(+0.72%) |
Dec 07, 2020 | 42.53 | 45.03 | 42.19 | 44.71 | 502,009 | +2.29(+5.40%) |
Dec 04, 2020 | 43.50 | 44.26 | 42.13 | 42.42 | 510,800 | -0.99(-2.28%) |
Dec 03, 2020 | 40.22 | 43.88 | 39.78 | 43.41 | 1,085,038 | +3.43(+8.58%) |
Dec 02, 2020 | 39.47 | 40.24 | 38.94 | 39.98 | 306,541 | +0.39(+0.99%) |
Dec 01, 2020 | 40.00 | 40.00 | 38.69 | 39.59 | 486,385 | -0.02(-0.05%) |
Nov 30, 2020 | 40.63 | 40.63 | 38.58 | 39.61 | 432,515 | -1.02(-2.51%) |
Nov 27, 2020 | 39.59 | 40.80 | 38.90 | 40.63 | 132,200 | +1.07(+2.70%) |
Nov 25, 2020 | 39.46 | 40.07 | 38.02 | 39.56 | 187,200 | -0.23(-0.58%) |
Nov 24, 2020 | 40.03 | 40.31 | 39.24 | 39.79 | 375,726 | +0.19(+0.48%) |
Nov 23, 2020 | 39.00 | 40.51 | 39.00 | 39.60 | 238,581 | +0.99(+2.56%) |
Nov 20, 2020 | 38.56 | 39.10 | 36.77 | 38.61 | 137,800 | -0.36(-0.92%) |
Nov 19, 2020 | 38.30 | 39.10 | 38.05 | 38.97 | 124,309 | +0.68(+1.78%) |
Nov 18, 2020 | 38.82 | 39.34 | 38.29 | 38.29 | 178,819 | -0.41(-1.06%) |
Nov 17, 2020 | 37.95 | 38.87 | 36.74 | 38.70 | 184,637 | +0.35(+0.91%) |
Nov 16, 2020 | 38.34 | 39.01 | 37.87 | 38.35 | 128,171 | +0.82(+2.18%) |
Nov 13, 2020 | 37.76 | 38.74 | 37.36 | 37.53 | 212,300 | +0.00(+0.00%) |
Nov 12, 2020 | 37.66 | 38.10 | 37.19 | 37.53 | 168,385 | -0.54(-1.42%) |
Nov 11, 2020 | 37.72 | 38.13 | 37.28 | 38.07 | 166,632 | +0.35(+0.93%) |
Nov 10, 2020 | 38.51 | 39.06 | 37.31 | 37.72 | 245,458 | -0.35(-0.92%) |
Nov 09, 2020 | 38.76 | 40.36 | 38.05 | 38.07 | 402,360 | +0.58(+1.55%) |
Nov 06, 2020 | 39.20 | 39.42 | 36.60 | 37.49 | 384,900 | -1.75(-4.46%) |
Nov 05, 2020 | 38.78 | 40.87 | 38.78 | 39.24 | 549,738 | -0.73(-1.83%) |
Nov 04, 2020 | 38.71 | 40.03 | 38.34 | 39.97 | 196,169 | +1.10(+2.83%) |
Nov 03, 2020 | 39.07 | 39.93 | 38.51 | 38.87 | 212,109 | +0.66(+1.73%) |