Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.87 | 48.73 | 47.23 | 48.46 | 607,757 | -0.02(-0.04%) |
Jan 28, 2021 | 49.57 | 50.76 | 48.28 | 48.48 | 429,653 | -1.02(-2.06%) |
Jan 27, 2021 | 47.15 | 49.79 | 47.07 | 49.50 | 428,969 | +1.22(+2.52%) |
Jan 26, 2021 | 48.39 | 48.51 | 47.07 | 48.28 | 250,397 | +0.28(+0.59%) |
Jan 25, 2021 | 47.41 | 48.39 | 46.82 | 48.00 | 356,448 | +0.37(+0.77%) |
Jan 22, 2021 | 46.67 | 47.89 | 46.45 | 47.63 | 248,447 | +0.71(+1.52%) |
Jan 21, 2021 | 47.14 | 47.31 | 46.34 | 46.92 | 254,806 | -0.03(-0.07%) |
Jan 20, 2021 | 46.19 | 47.01 | 45.81 | 46.95 | 233,100 | +0.73(+1.59%) |
Jan 19, 2021 | 46.63 | 47.15 | 46.19 | 46.22 | 179,715 | +0.09(+0.20%) |
Jan 15, 2021 | 46.02 | 46.77 | 45.05 | 46.13 | 238,216 | -0.29(-0.63%) |
Jan 14, 2021 | 46.02 | 46.59 | 45.86 | 46.42 | 213,605 | +0.54(+1.17%) |
Jan 13, 2021 | 46.80 | 46.91 | 45.76 | 45.89 | 215,066 | -0.84(-1.81%) |
Jan 12, 2021 | 45.91 | 46.86 | 45.23 | 46.73 | 217,007 | +1.30(+2.87%) |
Jan 11, 2021 | 44.77 | 45.59 | 44.77 | 45.43 | 226,013 | +0.04(+0.09%) |
Jan 08, 2021 | 46.14 | 46.46 | 44.87 | 45.39 | 383,742 | -0.76(-1.65%) |
Jan 07, 2021 | 45.24 | 46.31 | 44.57 | 46.15 | 479,696 | +1.04(+2.31%) |
Jan 06, 2021 | 43.42 | 45.62 | 42.05 | 45.11 | 599,173 | +2.25(+5.26%) |
Jan 05, 2021 | 42.23 | 43.36 | 42.23 | 42.85 | 236,944 | +0.48(+1.13%) |
Jan 04, 2021 | 43.82 | 44.11 | 42.10 | 42.38 | 427,574 | -1.26(-2.88%) |
Dec 31, 2020 | 43.63 | 43.63 | 43.63 | 281,548 | +0.09(+0.21%) | |
Dec 30, 2020 | 43.95 | 44.94 | 43.37 | 43.54 | 281,548 | -0.15(-0.34%) |
Dec 29, 2020 | 43.69 | 43.90 | 43.03 | 43.69 | 413,366 | +0.07(+0.15%) |
Dec 28, 2020 | 43.18 | 44.19 | 40.28 | 43.63 | 337,835 | +0.75(+1.74%) |
Dec 24, 2020 | 42.93 | 43.08 | 42.58 | 42.88 | 59,096 | +0.18(+0.41%) |
Dec 23, 2020 | 42.34 | 42.86 | 41.85 | 42.70 | 254,491 | +0.58(+1.38%) |
Dec 22, 2020 | 42.04 | 42.53 | 41.47 | 42.12 | 186,805 | +0.05(+0.12%) |
Dec 21, 2020 | 41.28 | 42.12 | 40.95 | 42.07 | 234,065 | -0.05(-0.12%) |
Dec 18, 2020 | 42.70 | 43.05 | 41.93 | 42.12 | 748,854 | -0.34(-0.80%) |
Dec 17, 2020 | 41.28 | 42.53 | 41.28 | 42.46 | 268,338 | +1.28(+3.12%) |
Dec 16, 2020 | 41.65 | 41.85 | 40.90 | 41.18 | 184,112 | -0.23(-0.55%) |
Dec 15, 2020 | 41.13 | 41.63 | 40.69 | 41.41 | 217,604 | +0.56(+1.36%) |
Dec 14, 2020 | 42.35 | 42.35 | 40.68 | 40.85 | 266,936 | -0.47(-1.14%) |
Dec 11, 2020 | 40.67 | 41.54 | 40.67 | 41.32 | 157,589 | +0.39(+0.96%) |
Dec 10, 2020 | 41.18 | 41.58 | 40.30 | 40.93 | 196,487 | -0.58(-1.39%) |
Dec 09, 2020 | 40.92 | 41.75 | 40.64 | 41.51 | 262,957 | +0.75(+1.85%) |
Dec 08, 2020 | 40.46 | 41.00 | 40.14 | 40.75 | 361,598 | +0.05(+0.13%) |
Dec 07, 2020 | 40.85 | 41.26 | 40.46 | 40.70 | 224,483 | -0.20(-0.48%) |
Dec 04, 2020 | 40.80 | 41.29 | 40.54 | 40.90 | 256,998 | +0.29(+0.73%) |
Dec 03, 2020 | 41.79 | 42.11 | 40.57 | 40.60 | 474,873 | -1.13(-2.71%) |
Dec 02, 2020 | 41.83 | 42.04 | 40.98 | 41.73 | 223,961 | -0.33(-0.79%) |
Dec 01, 2020 | 43.12 | 43.30 | 41.98 | 42.07 | 323,551 | -0.58(-1.37%) |
Nov 30, 2020 | 42.91 | 43.06 | 42.01 | 42.65 | 345,497 | -0.52(-1.20%) |
Nov 27, 2020 | 42.97 | 43.29 | 42.77 | 43.17 | 88,567 | +0.03(+0.08%) |
Nov 25, 2020 | 43.52 | 44.27 | 42.61 | 43.14 | 240,506 | -0.48(-1.11%) |
Nov 24, 2020 | 43.86 | 44.32 | 43.32 | 43.62 | 249,748 | +0.52(+1.21%) |
Nov 23, 2020 | 42.92 | 43.37 | 42.07 | 43.10 | 205,537 | +0.35(+0.81%) |
Nov 20, 2020 | 42.48 | 43.24 | 41.89 | 42.75 | 578,710 | -0.19(-0.44%) |
Nov 19, 2020 | 43.70 | 44.02 | 42.42 | 42.94 | 237,791 | -0.82(-1.87%) |
Nov 18, 2020 | 43.78 | 44.40 | 42.52 | 43.76 | 433,216 | -0.15(-0.34%) |
Nov 17, 2020 | 43.31 | 44.08 | 42.57 | 43.91 | 347,291 | +0.17(+0.39%) |
Nov 16, 2020 | 42.99 | 44.23 | 42.50 | 43.74 | 295,407 | +1.23(+2.90%) |
Nov 13, 2020 | 41.38 | 42.76 | 41.38 | 42.50 | 236,598 | +1.41(+3.43%) |
Nov 12, 2020 | 42.45 | 42.77 | 40.53 | 41.09 | 303,851 | -1.62(-3.79%) |
Nov 11, 2020 | 42.65 | 42.92 | 41.05 | 42.71 | 208,876 | -0.10(-0.24%) |
Nov 10, 2020 | 41.64 | 43.84 | 40.57 | 42.82 | 483,822 | +1.47(+3.55%) |
Nov 09, 2020 | 44.38 | 45.33 | 41.27 | 41.35 | 656,651 | -0.14(-0.35%) |
Nov 06, 2020 | 40.53 | 41.59 | 38.96 | 41.49 | 250,075 | +1.21(+3.02%) |
Nov 05, 2020 | 39.83 | 40.70 | 38.59 | 40.28 | 311,411 | +1.32(+3.39%) |
Nov 04, 2020 | 39.25 | 39.42 | 38.06 | 38.96 | 235,830 | -0.63(-1.58%) |
Nov 03, 2020 | 39.37 | 39.91 | 38.95 | 39.59 | 238,128 | +0.73(+1.88%) |