Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.68 | 46.42 | 45.68 | 46.42 | 700 | +0.48(+1.06%) |
Jan 28, 2021 | 46.77 | 46.77 | 45.89 | 45.94 | 2,028 | -0.60(-1.29%) |
Jan 27, 2021 | 46.71 | 46.71 | 46.39 | 46.54 | 1,829 | -0.55(-1.17%) |
Jan 26, 2021 | 47.09 | 47.09 | 47.09 | 47.09 | 260 | -0.42(-0.88%) |
Jan 25, 2021 | 46.99 | 47.51 | 46.99 | 47.51 | 1,616 | +0.52(+1.11%) |
Jan 22, 2021 | 47.57 | 47.57 | 46.99 | 46.99 | 1,100 | -0.68(-1.43%) |
Jan 21, 2021 | 47.58 | 47.68 | 46.57 | 47.67 | 2,933 | +0.70(+1.48%) |
Jan 20, 2021 | 46.41 | 46.98 | 46.41 | 46.98 | 1,030 | +0.40(+0.85%) |
Jan 19, 2021 | 47.20 | 47.24 | 46.43 | 46.58 | 4,232 | +0.17(+0.36%) |
Jan 15, 2021 | 46.95 | 46.95 | 46.41 | 46.41 | 1,100 | -0.44(-0.95%) |
Jan 14, 2021 | 46.96 | 46.96 | 46.75 | 46.85 | 1,676 | +0.32(+0.70%) |
Jan 13, 2021 | 46.87 | 46.87 | 46.53 | 46.53 | 966 | -0.44(-0.93%) |
Jan 12, 2021 | 46.30 | 47.05 | 46.30 | 46.97 | 2,944 | +0.66(+1.43%) |
Jan 11, 2021 | 45.60 | 46.31 | 45.50 | 46.31 | 1,876 | +0.26(+0.56%) |
Jan 08, 2021 | 45.86 | 46.05 | 45.86 | 46.05 | 2,700 | +0.09(+0.19%) |
Jan 07, 2021 | 46.28 | 46.28 | 45.96 | 45.96 | 1,996 | -0.13(-0.29%) |
Jan 06, 2021 | 46.41 | 46.41 | 45.98 | 46.09 | 1,444 | -0.21(-0.45%) |
Jan 05, 2021 | 45.79 | 46.55 | 45.79 | 46.30 | 3,329 | +0.77(+1.69%) |
Jan 04, 2021 | 45.78 | 46.00 | 45.31 | 45.53 | 17,187 | +0.54(+1.20%) |
Dec 31, 2020 | 45.00 | 45.00 | 45.00 | 2,404 | +0.03(+0.06%) | |
Dec 30, 2020 | 44.76 | 45.10 | 44.76 | 44.97 | 2,404 | +0.62(+1.39%) |
Dec 29, 2020 | 44.57 | 44.66 | 44.31 | 44.35 | 2,872 | +0.26(+0.60%) |
Dec 28, 2020 | 44.25 | 44.28 | 44.00 | 44.09 | 2,374 | +0.12(+0.28%) |
Dec 24, 2020 | 43.94 | 43.97 | 43.94 | 43.97 | 100 | +0.01(+0.02%) |
Dec 23, 2020 | 43.67 | 43.96 | 43.67 | 43.96 | 898 | +1.01(+2.35%) |
Dec 22, 2020 | 43.12 | 43.26 | 42.83 | 42.95 | 2,796 | -0.16(-0.37%) |
Dec 21, 2020 | 44.00 | 44.00 | 43.01 | 43.11 | 3,136 | -1.30(-2.92%) |
Dec 18, 2020 | 44.03 | 44.47 | 44.03 | 44.41 | 1,300 | -0.07(-0.15%) |
Dec 17, 2020 | 44.22 | 44.71 | 44.12 | 44.47 | 2,631 | +1.03(+2.36%) |
Dec 16, 2020 | 43.55 | 43.83 | 43.45 | 43.45 | 2,391 | -0.05(-0.10%) |
Dec 15, 2020 | 43.25 | 43.68 | 43.25 | 43.49 | 2,811 | +0.42(+0.99%) |
Dec 14, 2020 | 43.00 | 43.21 | 43.00 | 43.07 | 1,903 | +0.35(+0.82%) |
Dec 11, 2020 | 43.11 | 43.29 | 42.72 | 42.72 | 1,400 | -0.14(-0.32%) |
Dec 10, 2020 | 41.95 | 43.06 | 41.95 | 42.85 | 4,665 | +0.75(+1.78%) |
Dec 09, 2020 | 41.48 | 42.34 | 41.48 | 42.10 | 2,308 | +0.47(+1.14%) |
Dec 08, 2020 | 41.70 | 41.70 | 41.31 | 41.63 | 1,494 | -0.18(-0.42%) |
Dec 07, 2020 | 41.04 | 42.01 | 41.04 | 41.81 | 6,198 | +0.56(+1.36%) |
Dec 04, 2020 | 41.41 | 41.58 | 41.15 | 41.24 | 2,500 | +0.19(+0.47%) |
Dec 03, 2020 | 41.29 | 41.50 | 40.95 | 41.05 | 4,587 | -0.36(-0.86%) |
Dec 02, 2020 | 41.43 | 41.69 | 41.34 | 41.41 | 3,493 | -0.28(-0.68%) |
Dec 01, 2020 | 41.78 | 42.00 | 41.61 | 41.69 | 942 | -0.06(-0.15%) |
Nov 30, 2020 | 41.93 | 41.93 | 41.54 | 41.76 | 2,729 | -0.63(-1.49%) |
Nov 27, 2020 | 42.30 | 42.39 | 42.17 | 42.39 | 2,900 | +0.51(+1.21%) |
Nov 25, 2020 | 41.85 | 41.88 | 41.77 | 41.88 | 1,700 | -0.25(-0.59%) |
Nov 24, 2020 | 41.73 | 42.12 | 41.73 | 42.12 | 3,539 | -0.60(-1.41%) |
Nov 23, 2020 | 42.20 | 42.92 | 42.18 | 42.73 | 11,908 | +0.75(+1.78%) |
Nov 20, 2020 | 41.65 | 42.24 | 41.65 | 41.98 | 2,800 | +0.82(+1.98%) |
Nov 19, 2020 | 41.16 | 41.16 | 41.16 | 41.16 | 224 | -0.29(-0.69%) |
Nov 18, 2020 | 41.22 | 41.45 | 41.22 | 41.45 | 340 | +0.33(+0.80%) |
Nov 17, 2020 | 41.20 | 41.22 | 41.12 | 41.12 | 1,413 | -0.13(-0.32%) |
Nov 16, 2020 | 41.33 | 41.43 | 41.16 | 41.25 | 4,011 | +0.46(+1.12%) |
Nov 13, 2020 | 40.75 | 40.81 | 40.56 | 40.80 | 1,900 | -0.18(-0.44%) |
Nov 12, 2020 | 41.28 | 41.28 | 40.98 | 40.98 | 580 | -0.17(-0.42%) |
Nov 11, 2020 | 41.41 | 41.41 | 41.15 | 41.15 | 817 | -0.33(-0.78%) |
Nov 10, 2020 | 41.44 | 41.60 | 41.43 | 41.48 | 1,500 | -0.25(-0.60%) |
Nov 09, 2020 | 41.22 | 41.72 | 41.21 | 41.72 | 2,463 | +0.97(+2.39%) |
Nov 06, 2020 | 40.92 | 41.10 | 40.66 | 40.75 | 1,400 | -0.92(-2.21%) |
Nov 05, 2020 | 42.00 | 42.04 | 41.65 | 41.67 | 8,213 | -0.06(-0.14%) |
Nov 04, 2020 | 41.58 | 41.73 | 41.58 | 41.73 | 1,911 | +0.34(+0.81%) |
Nov 03, 2020 | 41.38 | 41.60 | 41.17 | 41.39 | 3,919 | +0.85(+2.11%) |