Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.31 | 47.31 | 46.73 | 46.80 | 9,890 | -0.90(-1.88%) |
Jan 28, 2021 | 47.55 | 48.10 | 47.47 | 47.70 | 1,650 | +1.09(+2.34%) |
Jan 27, 2021 | 46.94 | 47.00 | 45.15 | 46.61 | 4,515 | -1.73(-3.57%) |
Jan 26, 2021 | 48.62 | 48.62 | 48.23 | 48.34 | 6,305 | -0.10(-0.20%) |
Jan 25, 2021 | 48.52 | 48.52 | 47.92 | 48.43 | 5,430 | -0.84(-1.70%) |
Jan 22, 2021 | 49.16 | 49.50 | 48.57 | 49.27 | 5,666 | -0.78(-1.56%) |
Jan 21, 2021 | 50.09 | 50.44 | 49.94 | 50.05 | 5,509 | +0.13(+0.25%) |
Jan 20, 2021 | 49.68 | 49.93 | 49.68 | 49.93 | 5,343 | +0.15(+0.29%) |
Jan 19, 2021 | 49.85 | 49.85 | 49.58 | 49.78 | 1,849 | +0.11(+0.21%) |
Jan 15, 2021 | 49.61 | 49.78 | 49.55 | 49.68 | 3,605 | -0.76(-1.50%) |
Jan 14, 2021 | 50.16 | 50.53 | 49.52 | 50.43 | 3,160 | -0.12(-0.24%) |
Jan 13, 2021 | 50.74 | 50.74 | 50.51 | 50.56 | 3,719 | -0.81(-1.58%) |
Jan 12, 2021 | 50.98 | 51.44 | 50.90 | 51.36 | 8,714 | +0.44(+0.87%) |
Jan 11, 2021 | 50.85 | 50.96 | 50.71 | 50.92 | 5,281 | -1.06(-2.04%) |
Jan 08, 2021 | 52.23 | 52.23 | 51.62 | 51.99 | 4,327 | -0.45(-0.85%) |
Jan 07, 2021 | 52.22 | 52.81 | 52.16 | 52.43 | 7,091 | +0.48(+0.92%) |
Jan 06, 2021 | 51.39 | 52.09 | 51.39 | 51.96 | 11,189 | +1.79(+3.58%) |
Jan 05, 2021 | 49.60 | 50.16 | 49.60 | 50.16 | 4,744 | +0.46(+0.93%) |
Jan 04, 2021 | 50.62 | 51.18 | 49.66 | 49.70 | 13,648 | +0.69(+1.40%) |
Dec 31, 2020 | 49.02 | 49.02 | 49.02 | 6,696 | -1.02(-2.04%) | |
Dec 30, 2020 | 50.47 | 50.47 | 50.03 | 50.04 | 6,696 | +0.27(+0.55%) |
Dec 29, 2020 | 50.09 | 50.09 | 49.71 | 49.76 | 32,124 | -0.12(-0.23%) |
Dec 28, 2020 | 50.29 | 50.29 | 49.67 | 49.88 | 8,359 | +0.35(+0.70%) |
Dec 24, 2020 | 49.54 | 49.54 | 49.46 | 49.53 | 1,133 | -0.01(-0.02%) |
Dec 23, 2020 | 49.07 | 49.59 | 48.89 | 49.54 | 8,910 | +1.10(+2.27%) |
Dec 22, 2020 | 48.57 | 48.61 | 48.26 | 48.44 | 9,845 | -0.30(-0.61%) |
Dec 21, 2020 | 47.76 | 48.75 | 47.76 | 48.73 | 5,647 | -0.54(-1.09%) |
Dec 18, 2020 | 49.56 | 49.56 | 49.24 | 49.27 | 4,636 | -0.26(-0.53%) |
Dec 17, 2020 | 49.58 | 49.78 | 49.45 | 49.54 | 6,230 | +0.42(+0.86%) |
Dec 16, 2020 | 49.18 | 49.35 | 48.94 | 49.11 | 20,060 | +0.14(+0.28%) |
Dec 15, 2020 | 48.51 | 49.05 | 48.42 | 48.98 | 49,479 | +0.81(+1.69%) |
Dec 14, 2020 | 48.69 | 49.25 | 48.15 | 48.16 | 2,632 | +0.78(+1.65%) |
Dec 11, 2020 | 47.21 | 48.00 | 47.21 | 47.38 | 2,267 | -0.54(-1.12%) |
Dec 10, 2020 | 47.52 | 48.02 | 47.52 | 47.92 | 3,699 | -0.19(-0.40%) |
Dec 09, 2020 | 48.30 | 48.30 | 48.00 | 48.11 | 2,253 | -0.32(-0.66%) |
Dec 08, 2020 | 48.35 | 48.81 | 48.30 | 48.43 | 4,612 | -0.07(-0.14%) |
Dec 07, 2020 | 48.94 | 49.18 | 48.40 | 48.50 | 19,684 | -0.49(-0.99%) |
Dec 04, 2020 | 48.97 | 49.19 | 48.97 | 48.98 | 4,534 | +0.94(+1.96%) |
Dec 03, 2020 | 48.32 | 48.49 | 48.04 | 48.04 | 3,500 | +0.99(+2.10%) |
Dec 02, 2020 | 46.60 | 47.06 | 46.60 | 47.05 | 5,693 | +0.10(+0.22%) |
Dec 01, 2020 | 46.74 | 46.97 | 46.02 | 46.95 | 41,078 | +0.98(+2.14%) |
Nov 30, 2020 | 46.50 | 46.50 | 45.90 | 45.97 | 14,043 | -0.53(-1.14%) |
Nov 27, 2020 | 46.53 | 46.54 | 46.43 | 46.50 | 8,862 | +0.05(+0.10%) |
Nov 25, 2020 | 46.21 | 46.53 | 46.21 | 46.45 | 2,370 | +0.25(+0.53%) |
Nov 24, 2020 | 45.81 | 46.20 | 45.81 | 46.20 | 1,400 | +1.08(+2.40%) |
Nov 23, 2020 | 45.29 | 45.29 | 44.92 | 45.12 | 35,425 | +0.07(+0.15%) |
Nov 20, 2020 | 44.94 | 45.20 | 44.85 | 45.06 | 9,893 | -0.20(-0.45%) |
Nov 19, 2020 | 44.71 | 45.32 | 44.71 | 45.26 | 4,448 | -0.08(-0.19%) |
Nov 18, 2020 | 45.59 | 45.59 | 45.34 | 45.34 | 1,402 | +0.02(+0.04%) |
Nov 17, 2020 | 45.15 | 45.45 | 45.15 | 45.33 | 2,254 | -0.36(-0.79%) |
Nov 16, 2020 | 45.54 | 45.92 | 45.54 | 45.68 | 2,559 | +0.30(+0.66%) |
Nov 13, 2020 | 45.03 | 45.43 | 45.03 | 45.38 | 4,431 | +0.75(+1.68%) |
Nov 12, 2020 | 44.93 | 44.99 | 44.59 | 44.63 | 5,080 | -0.39(-0.86%) |
Nov 11, 2020 | 44.96 | 45.02 | 44.42 | 45.02 | 1,767 | +0.58(+1.30%) |
Nov 10, 2020 | 44.27 | 44.53 | 44.23 | 44.44 | 4,136 | +0.66(+1.51%) |
Nov 09, 2020 | 44.46 | 44.54 | 43.78 | 43.78 | 2,411 | +1.01(+2.35%) |
Nov 06, 2020 | 43.00 | 43.01 | 42.70 | 42.77 | 2,679 | +0.18(+0.42%) |
Nov 05, 2020 | 42.68 | 42.68 | 42.51 | 42.60 | 1,096 | +0.90(+2.16%) |
Nov 04, 2020 | 42.06 | 42.40 | 41.63 | 41.70 | 25,721 | +0.11(+0.25%) |
Nov 03, 2020 | 41.16 | 41.60 | 41.16 | 41.59 | 2,016 | +1.38(+3.44%) |