Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.70 | 50.87 | 50.08 | 50.32 | 583,051 | -1.00(-1.95%) |
Jan 28, 2021 | 50.88 | 51.47 | 50.86 | 51.32 | 332,662 | +0.51(+1.00%) |
Jan 27, 2021 | 51.21 | 51.29 | 50.78 | 50.81 | 686,654 | -0.86(-1.67%) |
Jan 26, 2021 | 51.48 | 51.71 | 51.46 | 51.67 | 253,462 | +0.11(+0.21%) |
Jan 25, 2021 | 51.08 | 51.59 | 50.85 | 51.56 | 486,692 | +0.25(+0.50%) |
Jan 22, 2021 | 51.00 | 51.40 | 51.00 | 51.31 | 221,445 | +0.16(+0.32%) |
Jan 21, 2021 | 51.34 | 51.34 | 50.92 | 51.15 | 189,008 | -0.34(-0.65%) |
Jan 20, 2021 | 51.22 | 51.50 | 51.16 | 51.48 | 255,683 | +0.28(+0.55%) |
Jan 19, 2021 | 51.15 | 51.25 | 50.99 | 51.20 | 191,805 | +0.11(+0.21%) |
Jan 15, 2021 | 51.25 | 51.31 | 50.80 | 51.09 | 397,744 | -0.81(-1.56%) |
Jan 14, 2021 | 51.81 | 52.04 | 51.72 | 51.90 | 590,188 | +0.47(+0.92%) |
Jan 13, 2021 | 51.46 | 51.55 | 51.36 | 51.43 | 578,106 | +0.22(+0.43%) |
Jan 12, 2021 | 51.10 | 51.27 | 51.05 | 51.21 | 732,243 | +0.15(+0.30%) |
Jan 11, 2021 | 50.88 | 51.25 | 50.76 | 51.05 | 305,397 | -0.26(-0.51%) |
Jan 08, 2021 | 51.16 | 51.34 | 50.78 | 51.32 | 370,283 | +1.00(+1.99%) |
Jan 07, 2021 | 50.34 | 50.49 | 50.15 | 50.32 | 305,497 | +0.24(+0.47%) |
Jan 06, 2021 | 49.49 | 50.27 | 49.36 | 50.08 | 243,353 | +1.07(+2.19%) |
Jan 05, 2021 | 48.81 | 49.14 | 48.81 | 49.01 | 587,052 | +0.31(+0.64%) |
Jan 04, 2021 | 49.33 | 49.33 | 48.64 | 48.70 | 255,866 | -0.85(-1.71%) |
Dec 31, 2020 | 49.54 | 49.54 | 49.54 | 119,783 | +0.11(+0.22%) | |
Dec 30, 2020 | 49.45 | 49.75 | 49.41 | 49.43 | 119,783 | -0.05(-0.09%) |
Dec 29, 2020 | 49.78 | 49.86 | 49.45 | 49.48 | 542,731 | +0.29(+0.59%) |
Dec 28, 2020 | 49.06 | 49.24 | 49.02 | 49.19 | 224,613 | +0.58(+1.20%) |
Dec 24, 2020 | 48.55 | 48.62 | 48.52 | 48.61 | 142,247 | -0.04(-0.07%) |
Dec 23, 2020 | 48.37 | 48.74 | 48.31 | 48.64 | 408,520 | +0.06(+0.13%) |
Dec 22, 2020 | 48.45 | 48.68 | 48.35 | 48.58 | 355,840 | +0.13(+0.26%) |
Dec 21, 2020 | 48.04 | 48.53 | 48.02 | 48.45 | 541,126 | -0.42(-0.85%) |
Dec 18, 2020 | 49.15 | 49.15 | 48.85 | 48.87 | 488,328 | -0.02(-0.04%) |
Dec 17, 2020 | 48.90 | 48.97 | 48.86 | 48.89 | 335,794 | -0.04(-0.09%) |
Dec 16, 2020 | 48.96 | 49.00 | 48.87 | 48.93 | 278,932 | -0.05(-0.11%) |
Dec 15, 2020 | 48.90 | 49.01 | 48.76 | 48.98 | 255,315 | +0.17(+0.35%) |
Dec 14, 2020 | 48.89 | 49.05 | 48.75 | 48.81 | 538,226 | +0.31(+0.63%) |
Dec 11, 2020 | 48.36 | 48.53 | 48.28 | 48.51 | 215,796 | -0.03(-0.06%) |
Dec 10, 2020 | 48.29 | 48.57 | 48.28 | 48.54 | 371,865 | +0.04(+0.09%) |
Dec 09, 2020 | 48.58 | 48.60 | 48.18 | 48.49 | 340,935 | +0.38(+0.78%) |
Dec 08, 2020 | 47.74 | 48.11 | 47.73 | 48.11 | 481,888 | +0.14(+0.30%) |
Dec 07, 2020 | 48.08 | 48.18 | 47.78 | 47.97 | 652,949 | -0.64(-1.31%) |
Dec 04, 2020 | 48.30 | 48.61 | 48.30 | 48.61 | 263,838 | +0.53(+1.10%) |
Dec 03, 2020 | 48.23 | 48.25 | 48.03 | 48.08 | 478,995 | -0.22(-0.46%) |
Dec 02, 2020 | 48.10 | 48.40 | 48.05 | 48.30 | 229,344 | +0.36(+0.75%) |
Dec 01, 2020 | 47.86 | 48.15 | 47.84 | 47.94 | 465,283 | +0.94(+2.00%) |
Nov 30, 2020 | 47.61 | 47.61 | 46.90 | 47.00 | 627,223 | -1.27(-2.62%) |
Nov 27, 2020 | 48.28 | 48.41 | 48.16 | 48.27 | 199,968 | +0.29(+0.60%) |
Nov 25, 2020 | 47.77 | 48.12 | 47.61 | 47.98 | 458,567 | -0.57(-1.16%) |
Nov 24, 2020 | 48.36 | 48.64 | 48.28 | 48.54 | 867,194 | +0.60(+1.25%) |
Nov 23, 2020 | 47.90 | 48.17 | 47.80 | 47.94 | 568,309 | +0.44(+0.93%) |
Nov 20, 2020 | 47.26 | 47.54 | 47.18 | 47.50 | 711,370 | +0.59(+1.26%) |
Nov 19, 2020 | 46.75 | 46.91 | 46.68 | 46.91 | 390,936 | +0.13(+0.29%) |
Nov 18, 2020 | 46.98 | 47.19 | 46.78 | 46.78 | 443,125 | -0.49(-1.04%) |
Nov 17, 2020 | 47.13 | 47.40 | 47.05 | 47.27 | 1,064,331 | -0.28(-0.58%) |
Nov 16, 2020 | 47.49 | 47.57 | 47.28 | 47.55 | 615,091 | +0.69(+1.47%) |
Nov 13, 2020 | 46.27 | 46.94 | 46.23 | 46.86 | 811,243 | +0.61(+1.32%) |
Nov 12, 2020 | 46.49 | 46.62 | 46.18 | 46.25 | 594,462 | -1.00(-2.11%) |
Nov 11, 2020 | 47.41 | 47.50 | 47.10 | 47.24 | 606,421 | +0.11(+0.23%) |
Nov 10, 2020 | 46.93 | 47.53 | 46.75 | 47.14 | 615,395 | -0.02(-0.04%) |
Nov 09, 2020 | 47.54 | 47.69 | 47.13 | 47.15 | 1,403,558 | +2.36(+5.27%) |
Nov 06, 2020 | 44.92 | 45.04 | 44.77 | 44.79 | 357,468 | -0.08(-0.18%) |
Nov 05, 2020 | 44.80 | 44.90 | 44.66 | 44.88 | 706,585 | +0.48(+1.09%) |
Nov 04, 2020 | 44.20 | 44.78 | 44.05 | 44.39 | 814,774 | -0.27(-0.60%) |
Nov 03, 2020 | 44.32 | 44.82 | 44.32 | 44.66 | 803,782 | +0.87(+1.99%) |