Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.27 | 50.66 | 50.00 | 50.06 | 452,824 | -0.86(-1.69%) |
Jan 28, 2021 | 50.76 | 51.44 | 50.64 | 50.92 | 376,510 | -0.41(-0.81%) |
Jan 27, 2021 | 51.65 | 51.99 | 51.29 | 51.34 | 354,474 | -1.02(-1.94%) |
Jan 26, 2021 | 52.27 | 52.46 | 52.04 | 52.35 | 254,188 | -0.07(-0.13%) |
Jan 25, 2021 | 51.75 | 52.54 | 51.72 | 52.42 | 365,596 | +0.65(+1.27%) |
Jan 22, 2021 | 51.67 | 51.93 | 51.33 | 51.77 | 350,494 | +0.27(+0.52%) |
Jan 21, 2021 | 51.38 | 51.53 | 51.16 | 51.50 | 366,516 | +0.07(+0.13%) |
Jan 20, 2021 | 51.12 | 51.50 | 50.91 | 51.43 | 305,501 | -0.09(-0.18%) |
Jan 19, 2021 | 51.67 | 51.72 | 51.36 | 51.53 | 446,897 | +0.27(+0.52%) |
Jan 15, 2021 | 50.81 | 51.44 | 50.76 | 51.26 | 299,794 | -0.20(-0.39%) |
Jan 14, 2021 | 51.45 | 51.61 | 51.28 | 51.46 | 391,063 | -0.16(-0.30%) |
Jan 13, 2021 | 51.02 | 51.75 | 50.98 | 51.61 | 318,841 | +1.08(+2.13%) |
Jan 12, 2021 | 50.36 | 50.56 | 50.02 | 50.53 | 279,342 | -0.53(-1.05%) |
Jan 11, 2021 | 50.77 | 51.16 | 50.71 | 51.07 | 269,994 | -0.45(-0.87%) |
Jan 08, 2021 | 51.47 | 51.56 | 51.14 | 51.52 | 305,015 | +0.12(+0.23%) |
Jan 07, 2021 | 51.78 | 51.80 | 51.17 | 51.40 | 322,379 | -0.18(-0.35%) |
Jan 06, 2021 | 51.47 | 52.10 | 51.45 | 51.58 | 587,648 | +0.42(+0.83%) |
Jan 05, 2021 | 50.90 | 51.25 | 50.73 | 51.16 | 295,485 | -0.32(-0.62%) |
Jan 04, 2021 | 51.99 | 52.18 | 51.45 | 51.47 | 460,756 | +0.59(+1.17%) |
Dec 31, 2020 | 50.88 | 50.88 | 50.88 | 252,267 | +0.06(+0.12%) | |
Dec 30, 2020 | 51.11 | 51.13 | 50.76 | 50.82 | 252,267 | -0.23(-0.46%) |
Dec 29, 2020 | 51.33 | 51.47 | 50.91 | 51.05 | 401,052 | +1.06(+2.12%) |
Dec 28, 2020 | 49.85 | 50.38 | 49.79 | 49.99 | 166,073 | +0.09(+0.19%) |
Dec 24, 2020 | 49.99 | 50.15 | 49.69 | 49.90 | 116,715 | +0.06(+0.12%) |
Dec 23, 2020 | 49.91 | 50.35 | 49.75 | 49.84 | 390,612 | +0.89(+1.81%) |
Dec 22, 2020 | 48.81 | 48.98 | 48.58 | 48.95 | 256,705 | -0.30(-0.61%) |
Dec 21, 2020 | 48.72 | 49.28 | 48.23 | 49.25 | 460,640 | -0.92(-1.84%) |
Dec 18, 2020 | 50.73 | 50.86 | 50.08 | 50.17 | 437,045 | -1.04(-2.04%) |
Dec 17, 2020 | 51.15 | 51.48 | 51.04 | 51.22 | 397,105 | +0.78(+1.56%) |
Dec 16, 2020 | 51.14 | 51.36 | 50.31 | 50.43 | 693,638 | -0.01(-0.02%) |
Dec 15, 2020 | 50.31 | 50.49 | 50.10 | 50.44 | 258,571 | +0.21(+0.41%) |
Dec 14, 2020 | 50.59 | 50.92 | 50.23 | 50.23 | 347,242 | +0.38(+0.76%) |
Dec 11, 2020 | 50.32 | 50.38 | 49.66 | 49.85 | 399,687 | -1.19(-2.33%) |
Dec 10, 2020 | 51.34 | 51.66 | 50.77 | 51.04 | 428,622 | -0.85(-1.64%) |
Dec 09, 2020 | 51.82 | 51.96 | 51.62 | 51.90 | 581,045 | +1.71(+3.40%) |
Dec 08, 2020 | 49.97 | 50.22 | 49.78 | 50.19 | 617,493 | +0.76(+1.53%) |
Dec 07, 2020 | 49.16 | 49.54 | 49.10 | 49.43 | 302,879 | +0.12(+0.24%) |
Dec 04, 2020 | 50.03 | 50.22 | 49.20 | 49.31 | 621,980 | -0.32(-0.64%) |
Dec 03, 2020 | 50.03 | 50.08 | 49.54 | 49.63 | 599,967 | -0.27(-0.54%) |
Dec 02, 2020 | 49.81 | 49.93 | 49.51 | 49.90 | 989,806 | +0.47(+0.96%) |
Dec 01, 2020 | 49.26 | 49.84 | 49.21 | 49.42 | 838,408 | +0.57(+1.16%) |
Nov 30, 2020 | 49.78 | 50.08 | 48.85 | 48.85 | 856,189 | -1.57(-3.11%) |
Nov 27, 2020 | 50.59 | 50.74 | 50.28 | 50.42 | 298,634 | -1.16(-2.26%) |
Nov 25, 2020 | 51.30 | 51.72 | 51.22 | 51.59 | 351,771 | -0.16(-0.30%) |
Nov 24, 2020 | 51.48 | 51.78 | 51.37 | 51.74 | 424,664 | -0.08(-0.16%) |
Nov 23, 2020 | 52.28 | 52.28 | 51.62 | 51.83 | 320,959 | -0.35(-0.66%) |
Nov 20, 2020 | 52.34 | 52.50 | 52.06 | 52.17 | 368,903 | -0.19(-0.37%) |
Nov 19, 2020 | 52.44 | 52.44 | 51.74 | 52.37 | 476,564 | +0.07(+0.13%) |
Nov 18, 2020 | 52.94 | 53.16 | 52.30 | 52.30 | 382,695 | +0.13(+0.24%) |
Nov 17, 2020 | 52.24 | 52.72 | 52.07 | 52.17 | 522,842 | -0.53(-1.01%) |
Nov 16, 2020 | 52.88 | 53.16 | 52.34 | 52.71 | 713,328 | -0.54(-1.02%) |
Nov 13, 2020 | 52.88 | 53.40 | 52.88 | 53.25 | 265,596 | +0.50(+0.95%) |
Nov 12, 2020 | 53.10 | 53.18 | 52.38 | 52.75 | 349,394 | -0.83(-1.55%) |
Nov 11, 2020 | 53.34 | 53.96 | 53.28 | 53.58 | 262,341 | +0.53(+1.00%) |
Nov 10, 2020 | 52.50 | 53.25 | 52.43 | 53.05 | 364,065 | +1.16(+2.23%) |
Nov 09, 2020 | 52.60 | 52.72 | 51.84 | 51.89 | 556,658 | +0.01(+0.02%) |
Nov 06, 2020 | 52.03 | 52.17 | 51.77 | 51.88 | 292,900 | -0.74(-1.41%) |
Nov 05, 2020 | 52.94 | 52.99 | 52.28 | 52.62 | 334,690 | +0.69(+1.32%) |
Nov 04, 2020 | 51.51 | 52.60 | 51.43 | 51.94 | 384,773 | -0.03(-0.07%) |
Nov 03, 2020 | 51.50 | 52.13 | 51.44 | 51.97 | 393,496 | +1.50(+2.97%) |