Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.50 | 47.80 | 46.75 | 46.88 | 230,153 | -0.82(-1.71%) |
Jan 28, 2021 | 47.92 | 48.30 | 47.69 | 47.69 | 84,349 | +0.01(+0.02%) |
Jan 27, 2021 | 47.81 | 48.39 | 47.50 | 47.68 | 101,294 | -0.71(-1.47%) |
Jan 26, 2021 | 48.30 | 48.48 | 48.16 | 48.40 | 58,329 | +0.08(+0.17%) |
Jan 25, 2021 | 48.21 | 48.33 | 47.54 | 48.31 | 80,339 | +0.26(+0.55%) |
Jan 22, 2021 | 48.23 | 48.28 | 47.92 | 48.05 | 55,697 | -0.97(-1.97%) |
Jan 21, 2021 | 48.67 | 49.19 | 48.52 | 49.02 | 147,223 | +0.48(+0.98%) |
Jan 20, 2021 | 48.45 | 48.64 | 48.36 | 48.54 | 130,036 | +0.42(+0.88%) |
Jan 19, 2021 | 47.97 | 48.18 | 47.83 | 48.12 | 91,475 | +0.50(+1.04%) |
Jan 15, 2021 | 47.94 | 47.94 | 47.43 | 47.62 | 58,792 | -0.40(-0.84%) |
Jan 14, 2021 | 47.76 | 48.37 | 47.76 | 48.02 | 94,958 | +0.51(+1.07%) |
Jan 13, 2021 | 47.68 | 47.81 | 47.50 | 47.52 | 94,925 | +0.12(+0.26%) |
Jan 12, 2021 | 47.28 | 47.42 | 47.05 | 47.39 | 70,265 | +0.21(+0.44%) |
Jan 11, 2021 | 47.02 | 47.43 | 46.96 | 47.19 | 140,191 | -0.09(-0.19%) |
Jan 08, 2021 | 47.39 | 47.56 | 46.87 | 47.28 | 173,068 | +0.05(+0.11%) |
Jan 07, 2021 | 46.70 | 47.32 | 46.70 | 47.23 | 197,393 | +0.82(+1.78%) |
Jan 06, 2021 | 46.00 | 46.93 | 46.00 | 46.40 | 111,693 | +0.06(+0.12%) |
Jan 05, 2021 | 45.91 | 46.42 | 45.91 | 46.34 | 153,804 | +0.53(+1.17%) |
Jan 04, 2021 | 46.47 | 46.60 | 45.44 | 45.81 | 201,592 | -0.55(-1.19%) |
Dec 31, 2020 | 46.36 | 46.36 | 46.36 | 52,652 | +0.24(+0.53%) | |
Dec 30, 2020 | 46.07 | 46.28 | 46.02 | 46.12 | 52,652 | +0.15(+0.33%) |
Dec 29, 2020 | 46.21 | 46.30 | 45.86 | 45.97 | 88,235 | -0.11(-0.24%) |
Dec 28, 2020 | 46.30 | 46.35 | 46.08 | 46.08 | 47,752 | +0.23(+0.51%) |
Dec 24, 2020 | 45.81 | 45.89 | 45.67 | 45.85 | 45,027 | +0.30(+0.66%) |
Dec 23, 2020 | 45.67 | 45.86 | 45.55 | 45.55 | 60,634 | -0.06(-0.14%) |
Dec 22, 2020 | 45.58 | 45.78 | 45.50 | 45.61 | 52,139 | +0.06(+0.14%) |
Dec 21, 2020 | 45.42 | 45.57 | 44.86 | 45.55 | 72,626 | -0.46(-1.01%) |
Dec 18, 2020 | 46.08 | 46.14 | 45.81 | 46.01 | 76,166 | -0.05(-0.10%) |
Dec 17, 2020 | 46.12 | 46.17 | 45.92 | 46.06 | 58,414 | +0.05(+0.10%) |
Dec 16, 2020 | 45.78 | 46.13 | 45.78 | 46.01 | 55,948 | +0.15(+0.32%) |
Dec 15, 2020 | 45.59 | 45.86 | 45.49 | 45.86 | 47,569 | +0.52(+1.16%) |
Dec 14, 2020 | 45.43 | 45.76 | 45.29 | 45.34 | 49,916 | +0.09(+0.21%) |
Dec 11, 2020 | 45.29 | 45.30 | 44.91 | 45.25 | 55,618 | -0.29(-0.64%) |
Dec 10, 2020 | 45.42 | 45.71 | 45.23 | 45.54 | 82,404 | -0.07(-0.14%) |
Dec 09, 2020 | 45.98 | 46.20 | 45.45 | 45.60 | 90,751 | -0.36(-0.79%) |
Dec 08, 2020 | 45.74 | 46.07 | 45.74 | 45.97 | 93,127 | +0.09(+0.20%) |
Dec 07, 2020 | 45.94 | 45.94 | 45.74 | 45.87 | 53,755 | -0.03(-0.06%) |
Dec 04, 2020 | 45.27 | 45.90 | 45.27 | 45.90 | 67,237 | +0.73(+1.63%) |
Dec 03, 2020 | 45.08 | 45.30 | 45.05 | 45.17 | 45,282 | +0.21(+0.48%) |
Dec 02, 2020 | 44.68 | 44.99 | 44.65 | 44.95 | 55,337 | +0.19(+0.42%) |
Dec 01, 2020 | 44.55 | 44.92 | 44.49 | 44.77 | 77,123 | +0.56(+1.26%) |
Nov 30, 2020 | 44.00 | 44.21 | 43.85 | 44.21 | 83,438 | +0.13(+0.30%) |
Nov 27, 2020 | 44.00 | 44.23 | 44.00 | 44.08 | 29,154 | +0.29(+0.66%) |
Nov 25, 2020 | 43.95 | 43.95 | 43.71 | 43.79 | 59,814 | -0.11(-0.25%) |
Nov 24, 2020 | 43.46 | 43.97 | 43.25 | 43.90 | 61,529 | +0.70(+1.61%) |
Nov 23, 2020 | 42.97 | 43.24 | 42.81 | 43.20 | 47,596 | +0.37(+0.87%) |
Nov 20, 2020 | 43.05 | 43.12 | 42.83 | 42.83 | 53,036 | -0.20(-0.45%) |
Nov 19, 2020 | 42.68 | 43.04 | 42.60 | 43.03 | 69,862 | +0.20(+0.46%) |
Nov 18, 2020 | 43.17 | 43.33 | 42.83 | 42.83 | 50,086 | -0.29(-0.67%) |
Nov 17, 2020 | 43.24 | 43.34 | 43.02 | 43.12 | 85,845 | -0.42(-0.96%) |
Nov 16, 2020 | 43.12 | 43.55 | 43.12 | 43.54 | 118,094 | +0.73(+1.69%) |
Nov 13, 2020 | 42.51 | 42.86 | 42.50 | 42.81 | 121,888 | +0.74(+1.77%) |
Nov 12, 2020 | 42.63 | 42.66 | 41.94 | 42.07 | 78,949 | -0.68(-1.59%) |
Nov 11, 2020 | 42.34 | 42.82 | 42.34 | 42.75 | 59,630 | +0.76(+1.82%) |
Nov 10, 2020 | 41.91 | 42.33 | 41.88 | 41.99 | 131,973 | -0.09(-0.22%) |
Nov 09, 2020 | 43.33 | 43.40 | 42.08 | 42.08 | 85,868 | +0.24(+0.58%) |
Nov 06, 2020 | 41.64 | 41.98 | 41.52 | 41.84 | 91,980 | +0.06(+0.13%) |
Nov 05, 2020 | 41.45 | 41.84 | 41.29 | 41.78 | 134,021 | +1.22(+3.00%) |
Nov 04, 2020 | 40.44 | 40.97 | 40.13 | 40.57 | 131,752 | +0.59(+1.49%) |
Nov 03, 2020 | 39.64 | 40.25 | 39.58 | 39.97 | 57,875 | +0.61(+1.56%) |