Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.00 | 48.27 | 46.17 | 46.88 | 938,000 | -1.28(-2.66%) |
Jan 28, 2021 | 46.98 | 48.99 | 46.00 | 48.16 | 705,269 | +1.80(+3.88%) |
Jan 27, 2021 | 47.91 | 48.53 | 44.82 | 46.36 | 1,822,089 | -2.73(-5.56%) |
Jan 26, 2021 | 51.50 | 51.58 | 48.98 | 49.09 | 565,257 | -1.69(-3.33%) |
Jan 25, 2021 | 50.41 | 51.56 | 49.83 | 50.78 | 852,006 | -0.76(-1.47%) |
Jan 22, 2021 | 50.77 | 51.57 | 50.58 | 51.54 | 615,300 | +0.08(+0.16%) |
Jan 21, 2021 | 51.77 | 52.17 | 50.93 | 51.46 | 432,543 | -0.54(-1.04%) |
Jan 20, 2021 | 50.37 | 52.04 | 50.37 | 52.00 | 525,851 | +1.69(+3.36%) |
Jan 19, 2021 | 51.89 | 52.30 | 50.23 | 50.31 | 663,439 | -0.87(-1.70%) |
Jan 15, 2021 | 50.34 | 51.79 | 50.28 | 51.18 | 830,500 | +0.10(+0.20%) |
Jan 14, 2021 | 50.43 | 51.42 | 50.08 | 51.08 | 630,141 | +0.79(+1.57%) |
Jan 13, 2021 | 50.15 | 50.90 | 49.21 | 50.29 | 729,443 | +0.03(+0.06%) |
Jan 12, 2021 | 47.63 | 51.27 | 47.63 | 50.26 | 1,523,051 | +2.67(+5.61%) |
Jan 11, 2021 | 47.24 | 48.30 | 46.85 | 47.59 | 1,118,939 | -0.40(-0.83%) |
Jan 08, 2021 | 48.91 | 49.44 | 47.34 | 47.99 | 962,000 | -0.81(-1.66%) |
Jan 07, 2021 | 50.10 | 50.44 | 48.69 | 48.80 | 878,981 | -1.20(-2.40%) |
Jan 06, 2021 | 48.95 | 51.34 | 48.60 | 50.00 | 1,539,519 | +2.75(+5.82%) |
Jan 05, 2021 | 46.40 | 47.56 | 46.08 | 47.25 | 729,425 | +0.78(+1.68%) |
Jan 04, 2021 | 47.78 | 47.80 | 45.93 | 46.47 | 918,877 | -1.14(-2.39%) |
Dec 31, 2020 | 47.61 | 47.61 | 47.61 | 988,942 | +0.07(+0.15%) | |
Dec 30, 2020 | 47.15 | 48.26 | 47.04 | 47.54 | 988,942 | +0.34(+0.72%) |
Dec 29, 2020 | 47.93 | 48.48 | 46.95 | 47.20 | 447,068 | -0.79(-1.65%) |
Dec 28, 2020 | 48.47 | 48.61 | 47.69 | 47.99 | 484,110 | +0.02(+0.04%) |
Dec 24, 2020 | 48.20 | 48.20 | 47.08 | 47.97 | 260,500 | -0.06(-0.12%) |
Dec 23, 2020 | 47.14 | 48.39 | 47.14 | 48.03 | 490,567 | +0.98(+2.08%) |
Dec 22, 2020 | 46.58 | 47.88 | 45.79 | 47.05 | 582,316 | +0.56(+1.20%) |
Dec 21, 2020 | 45.50 | 46.70 | 45.18 | 46.49 | 651,490 | -0.15(-0.32%) |
Dec 18, 2020 | 47.60 | 48.12 | 46.37 | 46.64 | 1,567,000 | -0.84(-1.77%) |
Dec 17, 2020 | 46.56 | 47.62 | 45.92 | 47.48 | 510,519 | +1.23(+2.66%) |
Dec 16, 2020 | 46.25 | 46.55 | 45.14 | 46.25 | 709,998 | +0.07(+0.15%) |
Dec 15, 2020 | 44.85 | 46.22 | 43.86 | 46.18 | 1,094,730 | +1.88(+4.24%) |
Dec 14, 2020 | 46.99 | 47.06 | 44.26 | 44.30 | 626,650 | -1.94(-4.20%) |
Dec 11, 2020 | 46.62 | 47.17 | 45.20 | 46.24 | 585,600 | -0.87(-1.85%) |
Dec 10, 2020 | 47.01 | 47.68 | 46.72 | 47.11 | 1,080,346 | -0.60(-1.26%) |
Dec 09, 2020 | 47.83 | 48.59 | 47.27 | 47.71 | 952,562 | -0.17(-0.36%) |
Dec 08, 2020 | 46.46 | 47.89 | 45.76 | 47.88 | 1,002,947 | +0.84(+1.79%) |
Dec 07, 2020 | 47.76 | 48.19 | 46.67 | 47.04 | 1,012,250 | -1.17(-2.43%) |
Dec 04, 2020 | 47.10 | 48.24 | 46.67 | 48.21 | 988,100 | +1.57(+3.37%) |
Dec 03, 2020 | 45.94 | 47.58 | 45.65 | 46.64 | 790,438 | +0.64(+1.39%) |
Dec 02, 2020 | 45.24 | 46.43 | 44.26 | 46.00 | 1,030,779 | +0.36(+0.79%) |
Dec 01, 2020 | 43.99 | 46.81 | 43.35 | 45.64 | 1,463,167 | +2.26(+5.21%) |
Nov 30, 2020 | 43.54 | 43.95 | 42.90 | 43.38 | 879,348 | -0.62(-1.41%) |
Nov 27, 2020 | 44.08 | 44.40 | 43.38 | 44.00 | 358,400 | -0.24(-0.54%) |
Nov 25, 2020 | 45.10 | 45.23 | 43.75 | 44.24 | 558,400 | -1.09(-2.40%) |
Nov 24, 2020 | 44.52 | 46.23 | 44.17 | 45.33 | 1,411,295 | +1.80(+4.14%) |
Nov 23, 2020 | 44.44 | 44.51 | 43.17 | 43.53 | 946,377 | -0.33(-0.75%) |
Nov 20, 2020 | 45.70 | 45.70 | 43.79 | 43.86 | 835,300 | -2.15(-4.67%) |
Nov 19, 2020 | 44.88 | 46.21 | 44.25 | 46.01 | 632,230 | +0.66(+1.46%) |
Nov 18, 2020 | 45.73 | 46.85 | 44.83 | 45.35 | 1,269,722 | -0.60(-1.31%) |
Nov 17, 2020 | 45.70 | 47.24 | 45.37 | 45.95 | 980,630 | -0.86(-1.84%) |
Nov 16, 2020 | 45.72 | 46.89 | 44.22 | 46.81 | 1,652,221 | +3.07(+7.02%) |
Nov 13, 2020 | 42.85 | 44.06 | 41.99 | 43.74 | 875,400 | +1.55(+3.67%) |
Nov 12, 2020 | 42.53 | 44.10 | 41.78 | 42.19 | 1,112,001 | -1.55(-3.54%) |
Nov 11, 2020 | 45.88 | 46.24 | 41.37 | 43.74 | 2,111,195 | -2.72(-5.85%) |
Nov 10, 2020 | 47.35 | 48.39 | 46.16 | 46.46 | 2,481,607 | +0.04(+0.09%) |
Nov 09, 2020 | 43.44 | 51.34 | 43.22 | 46.42 | 3,265,332 | +8.50(+22.42%) |
Nov 06, 2020 | 37.56 | 38.11 | 36.75 | 37.92 | 944,300 | +0.42(+1.12%) |
Nov 05, 2020 | 37.24 | 37.66 | 35.79 | 37.50 | 1,521,143 | +0.34(+0.91%) |
Nov 04, 2020 | 35.97 | 38.32 | 34.92 | 37.16 | 2,704,018 | -0.18(-0.48%) |
Nov 03, 2020 | 36.23 | 37.56 | 35.01 | 37.34 | 1,737,937 | +2.28(+6.50%) |