Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.85 | 52.28 | 50.88 | 51.21 | 57,680 | -1.61(-3.05%) |
Jan 28, 2021 | 52.63 | 53.58 | 52.36 | 52.82 | 26,736 | +0.14(+0.27%) |
Jan 27, 2021 | 53.34 | 53.49 | 52.42 | 52.68 | 66,801 | -2.06(-3.76%) |
Jan 26, 2021 | 55.16 | 55.16 | 54.29 | 54.74 | 12,875 | -0.02(-0.03%) |
Jan 25, 2021 | 55.04 | 55.04 | 53.71 | 54.76 | 23,746 | -0.16(-0.29%) |
Jan 22, 2021 | 54.66 | 54.92 | 54.06 | 54.92 | 18,875 | -0.23(-0.41%) |
Jan 21, 2021 | 55.12 | 55.55 | 54.84 | 55.15 | 179,714 | +0.42(+0.76%) |
Jan 20, 2021 | 54.41 | 54.73 | 53.83 | 54.73 | 11,088 | +1.28(+2.40%) |
Jan 19, 2021 | 53.20 | 53.57 | 53.20 | 53.45 | 25,570 | +1.73(+3.34%) |
Jan 15, 2021 | 52.43 | 52.59 | 51.45 | 51.72 | 19,824 | -1.78(-3.33%) |
Jan 14, 2021 | 53.21 | 53.84 | 53.20 | 53.51 | 19,881 | +0.49(+0.93%) |
Jan 13, 2021 | 53.36 | 53.41 | 52.92 | 53.01 | 14,099 | -0.42(-0.79%) |
Jan 12, 2021 | 52.25 | 53.54 | 52.25 | 53.43 | 31,360 | +0.73(+1.38%) |
Jan 11, 2021 | 52.31 | 52.93 | 52.28 | 52.71 | 13,753 | -0.24(-0.45%) |
Jan 08, 2021 | 53.11 | 53.11 | 52.25 | 52.95 | 74,973 | +1.76(+3.45%) |
Jan 07, 2021 | 50.71 | 51.76 | 50.71 | 51.18 | 29,858 | +0.97(+1.93%) |
Jan 06, 2021 | 49.96 | 50.78 | 49.95 | 50.21 | 25,341 | +0.45(+0.90%) |
Jan 05, 2021 | 49.28 | 49.94 | 49.12 | 49.77 | 10,910 | +0.47(+0.96%) |
Jan 04, 2021 | 49.84 | 50.29 | 48.95 | 49.29 | 19,849 | +0.16(+0.33%) |
Dec 31, 2020 | 49.13 | 49.13 | 49.13 | 12,175 | +0.12(+0.24%) | |
Dec 30, 2020 | 49.00 | 49.28 | 48.69 | 49.01 | 12,175 | +0.33(+0.67%) |
Dec 29, 2020 | 48.93 | 48.93 | 48.12 | 48.69 | 228,015 | +0.32(+0.67%) |
Dec 28, 2020 | 48.59 | 49.02 | 48.37 | 48.37 | 12,023 | +0.31(+0.64%) |
Dec 24, 2020 | 48.18 | 48.39 | 47.78 | 48.06 | 5,166 | +0.05(+0.10%) |
Dec 23, 2020 | 47.47 | 48.55 | 47.47 | 48.01 | 13,064 | +0.40(+0.83%) |
Dec 22, 2020 | 47.49 | 47.68 | 47.04 | 47.61 | 9,253 | -0.27(-0.56%) |
Dec 21, 2020 | 47.67 | 48.14 | 47.25 | 47.88 | 14,589 | -0.74(-1.52%) |
Dec 18, 2020 | 49.00 | 49.05 | 48.40 | 48.62 | 11,534 | +0.14(+0.29%) |
Dec 17, 2020 | 48.55 | 48.56 | 48.25 | 48.48 | 12,145 | +0.01(+0.02%) |
Dec 16, 2020 | 48.82 | 48.82 | 48.00 | 48.47 | 16,002 | +0.38(+0.79%) |
Dec 15, 2020 | 48.11 | 48.53 | 47.62 | 48.09 | 42,457 | +0.98(+2.08%) |
Dec 14, 2020 | 47.25 | 47.64 | 47.10 | 47.11 | 8,032 | +0.58(+1.25%) |
Dec 11, 2020 | 46.87 | 46.87 | 46.31 | 46.53 | 19,470 | -0.41(-0.88%) |
Dec 10, 2020 | 46.74 | 47.06 | 46.41 | 46.94 | 14,912 | -0.24(-0.51%) |
Dec 09, 2020 | 47.49 | 47.87 | 46.76 | 47.19 | 8,299 | -0.18(-0.38%) |
Dec 08, 2020 | 46.93 | 47.43 | 46.70 | 47.36 | 7,552 | +0.31(+0.66%) |
Dec 07, 2020 | 47.05 | 47.31 | 46.62 | 47.05 | 191,461 | -0.20(-0.42%) |
Dec 04, 2020 | 46.90 | 47.25 | 46.89 | 47.25 | 5,925 | +0.74(+1.58%) |
Dec 03, 2020 | 46.52 | 46.74 | 46.35 | 46.51 | 26,711 | +0.01(+0.02%) |
Dec 02, 2020 | 46.20 | 46.50 | 45.92 | 46.50 | 10,564 | -0.07(-0.14%) |
Dec 01, 2020 | 46.38 | 46.59 | 46.31 | 46.57 | 7,773 | +1.27(+2.81%) |
Nov 30, 2020 | 46.68 | 46.71 | 45.30 | 45.30 | 22,081 | -1.39(-2.97%) |
Nov 27, 2020 | 46.96 | 47.01 | 46.59 | 46.68 | 12,486 | -0.55(-1.16%) |
Nov 25, 2020 | 47.29 | 47.30 | 46.64 | 47.23 | 28,253 | -0.66(-1.38%) |
Nov 24, 2020 | 47.52 | 47.89 | 47.29 | 47.89 | 22,093 | +1.16(+2.49%) |
Nov 23, 2020 | 46.30 | 46.93 | 46.30 | 46.73 | 22,123 | +0.98(+2.15%) |
Nov 20, 2020 | 45.30 | 45.80 | 45.13 | 45.75 | 8,782 | +0.75(+1.68%) |
Nov 19, 2020 | 45.06 | 45.25 | 44.66 | 44.99 | 20,665 | -0.21(-0.46%) |
Nov 18, 2020 | 45.00 | 45.46 | 44.87 | 45.20 | 24,959 | +0.63(+1.42%) |
Nov 17, 2020 | 44.16 | 44.81 | 44.16 | 44.57 | 15,700 | +0.25(+0.56%) |
Nov 16, 2020 | 44.01 | 44.54 | 44.01 | 44.32 | 18,258 | +0.91(+2.11%) |
Nov 13, 2020 | 43.13 | 43.65 | 43.13 | 43.40 | 13,438 | +0.95(+2.25%) |
Nov 12, 2020 | 42.70 | 42.95 | 42.33 | 42.45 | 17,450 | -0.52(-1.20%) |
Nov 11, 2020 | 43.21 | 43.21 | 42.70 | 42.97 | 6,384 | -0.38(-0.87%) |
Nov 10, 2020 | 42.87 | 43.55 | 42.81 | 43.34 | 8,277 | +0.64(+1.50%) |
Nov 09, 2020 | 43.34 | 44.35 | 42.12 | 42.70 | 41,895 | +1.44(+3.50%) |
Nov 06, 2020 | 41.46 | 41.58 | 41.05 | 41.26 | 8,782 | -0.04(-0.09%) |
Nov 05, 2020 | 41.24 | 41.37 | 40.87 | 41.30 | 8,029 | +1.61(+4.05%) |
Nov 04, 2020 | 39.37 | 40.12 | 39.36 | 39.69 | 33,967 | -0.04(-0.10%) |
Nov 03, 2020 | 39.04 | 39.77 | 39.04 | 39.73 | 10,097 | +1.38(+3.61%) |