Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.00 | 49.11 | 45.10 | 46.32 | 502,500 | +0.07(+0.15%) |
Jan 28, 2021 | 51.00 | 52.20 | 45.76 | 46.25 | 818,920 | -4.21(-8.34%) |
Jan 27, 2021 | 50.05 | 54.60 | 48.86 | 50.46 | 675,078 | -0.91(-1.77%) |
Jan 26, 2021 | 49.92 | 52.12 | 49.50 | 51.37 | 400,067 | +1.50(+3.01%) |
Jan 25, 2021 | 47.75 | 49.87 | 46.65 | 49.87 | 454,249 | +2.55(+5.39%) |
Jan 22, 2021 | 47.50 | 47.92 | 46.65 | 47.32 | 473,800 | -0.75(-1.56%) |
Jan 21, 2021 | 49.08 | 49.27 | 47.86 | 48.07 | 314,960 | -0.92(-1.88%) |
Jan 20, 2021 | 49.00 | 49.17 | 47.29 | 48.99 | 377,445 | +0.80(+1.66%) |
Jan 19, 2021 | 52.78 | 52.78 | 47.95 | 48.19 | 848,700 | -3.30(-6.41%) |
Jan 15, 2021 | 53.70 | 54.90 | 51.01 | 51.49 | 408,300 | -2.61(-4.82%) |
Jan 14, 2021 | 53.05 | 55.00 | 51.90 | 54.10 | 510,544 | +3.24(+6.37%) |
Jan 13, 2021 | 52.50 | 53.96 | 50.79 | 50.86 | 272,688 | -1.68(-3.20%) |
Jan 12, 2021 | 50.53 | 52.61 | 49.35 | 52.54 | 357,860 | +1.69(+3.32%) |
Jan 11, 2021 | 51.63 | 52.35 | 49.71 | 50.85 | 418,485 | -1.76(-3.35%) |
Jan 08, 2021 | 54.43 | 55.00 | 51.85 | 52.61 | 638,200 | -2.34(-4.26%) |
Jan 07, 2021 | 49.27 | 54.99 | 48.65 | 54.95 | 869,054 | +6.42(+13.23%) |
Jan 06, 2021 | 49.76 | 50.00 | 47.76 | 48.53 | 874,639 | +0.79(+1.65%) |
Jan 05, 2021 | 52.00 | 52.70 | 46.63 | 47.74 | 2,740,929 | -4.51(-8.63%) |
Jan 04, 2021 | 49.08 | 52.48 | 46.68 | 52.25 | 555,343 | +6.05(+13.10%) |
Dec 31, 2020 | 46.20 | 46.20 | 46.20 | 280,705 | -3.02(-6.14%) | |
Dec 30, 2020 | 47.54 | 50.09 | 47.54 | 49.22 | 280,705 | +2.02(+4.28%) |
Dec 29, 2020 | 50.51 | 51.00 | 47.07 | 47.20 | 458,705 | -3.34(-6.61%) |
Dec 28, 2020 | 53.49 | 53.71 | 50.11 | 50.54 | 652,423 | -2.29(-4.33%) |
Dec 24, 2020 | 53.32 | 54.91 | 52.40 | 52.83 | 171,100 | -1.18(-2.18%) |
Dec 23, 2020 | 54.00 | 54.37 | 52.04 | 54.01 | 322,205 | +0.33(+0.61%) |
Dec 22, 2020 | 54.04 | 54.73 | 52.16 | 53.68 | 481,072 | +0.23(+0.43%) |
Dec 21, 2020 | 52.02 | 53.57 | 50.40 | 53.45 | 588,938 | +2.19(+4.27%) |
Dec 18, 2020 | 50.70 | 52.40 | 50.01 | 51.26 | 1,014,900 | +0.67(+1.32%) |
Dec 17, 2020 | 46.89 | 50.74 | 46.57 | 50.59 | 482,279 | +4.30(+9.29%) |
Dec 16, 2020 | 46.50 | 47.68 | 45.04 | 46.29 | 283,948 | -0.03(-0.06%) |
Dec 15, 2020 | 47.00 | 47.32 | 44.90 | 46.32 | 250,685 | -0.04(-0.09%) |
Dec 14, 2020 | 44.34 | 47.80 | 43.79 | 46.36 | 538,398 | +3.25(+7.54%) |
Dec 11, 2020 | 43.58 | 44.59 | 41.90 | 43.11 | 334,500 | -1.15(-2.60%) |
Dec 10, 2020 | 42.25 | 45.00 | 41.00 | 44.26 | 426,416 | +1.80(+4.24%) |
Dec 09, 2020 | 46.70 | 46.80 | 42.21 | 42.46 | 539,472 | -3.59(-7.80%) |
Dec 08, 2020 | 46.40 | 47.44 | 44.75 | 46.05 | 297,790 | -0.35(-0.75%) |
Dec 07, 2020 | 46.26 | 48.71 | 46.25 | 46.40 | 330,499 | +0.70(+1.53%) |
Dec 04, 2020 | 45.45 | 46.03 | 44.50 | 45.70 | 207,600 | +0.27(+0.59%) |
Dec 03, 2020 | 45.24 | 46.76 | 44.80 | 45.43 | 356,199 | +0.27(+0.60%) |
Dec 02, 2020 | 42.66 | 45.70 | 42.18 | 45.16 | 501,474 | +2.55(+5.98%) |
Dec 01, 2020 | 44.51 | 44.74 | 42.12 | 42.61 | 476,686 | -1.39(-3.16%) |
Nov 30, 2020 | 45.00 | 45.94 | 43.63 | 44.00 | 385,846 | -0.59(-1.32%) |
Nov 27, 2020 | 45.00 | 45.51 | 43.68 | 44.59 | 316,600 | -0.06(-0.13%) |
Nov 25, 2020 | 44.51 | 45.72 | 44.24 | 44.65 | 240,100 | +0.34(+0.77%) |
Nov 24, 2020 | 46.05 | 46.05 | 43.70 | 44.31 | 419,119 | -1.56(-3.40%) |
Nov 23, 2020 | 49.78 | 50.01 | 45.69 | 45.87 | 709,801 | -3.65(-7.37%) |
Nov 20, 2020 | 48.40 | 50.56 | 48.21 | 49.52 | 256,800 | +1.12(+2.31%) |
Nov 19, 2020 | 49.46 | 50.16 | 48.08 | 48.40 | 563,633 | -0.97(-1.96%) |
Nov 18, 2020 | 52.00 | 52.63 | 49.31 | 49.37 | 540,640 | -2.37(-4.58%) |
Nov 17, 2020 | 53.82 | 54.39 | 50.87 | 51.74 | 253,403 | -2.14(-3.97%) |
Nov 16, 2020 | 55.00 | 55.92 | 52.82 | 53.88 | 276,386 | -0.40(-0.74%) |
Nov 13, 2020 | 54.70 | 55.64 | 52.91 | 54.28 | 286,700 | -0.78(-1.42%) |
Nov 12, 2020 | 55.22 | 57.00 | 53.85 | 55.06 | 396,724 | -1.52(-2.69%) |
Nov 11, 2020 | 57.00 | 57.82 | 54.63 | 56.58 | 395,876 | +1.64(+2.99%) |
Nov 10, 2020 | 55.50 | 56.49 | 53.31 | 54.94 | 416,882 | -0.83(-1.49%) |
Nov 09, 2020 | 53.76 | 57.97 | 51.96 | 55.77 | 429,949 | +2.70(+5.09%) |
Nov 06, 2020 | 53.49 | 54.36 | 52.27 | 53.07 | 279,700 | -0.62(-1.15%) |
Nov 05, 2020 | 55.08 | 55.37 | 51.51 | 53.69 | 417,175 | -0.66(-1.21%) |
Nov 04, 2020 | 50.70 | 54.50 | 50.70 | 54.35 | 587,238 | +3.64(+7.18%) |
Nov 03, 2020 | 47.23 | 51.74 | 46.57 | 50.71 | 632,501 | +4.02(+8.61%) |