Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.28 | 51.28 | 50.41 | 50.74 | 13,372 | -0.57(-1.11%) |
Jan 28, 2021 | 51.85 | 52.09 | 51.31 | 51.31 | 245,063 | +0.21(+0.42%) |
Jan 27, 2021 | 51.54 | 52.00 | 50.70 | 51.09 | 36,034 | -1.55(-2.95%) |
Jan 26, 2021 | 52.62 | 52.83 | 52.62 | 52.64 | 4,210 | -0.03(-0.07%) |
Jan 25, 2021 | 52.81 | 52.81 | 52.27 | 52.68 | 3,986 | +0.31(+0.60%) |
Jan 22, 2021 | 52.39 | 52.46 | 52.33 | 52.36 | 3,969 | +0.07(+0.13%) |
Jan 21, 2021 | 52.24 | 52.30 | 51.98 | 52.30 | 7,365 | +0.37(+0.71%) |
Jan 20, 2021 | 51.22 | 51.96 | 51.22 | 51.93 | 8,680 | +1.14(+2.25%) |
Jan 19, 2021 | 50.17 | 50.78 | 50.17 | 50.78 | 10,384 | +0.61(+1.23%) |
Jan 15, 2021 | 50.06 | 50.37 | 50.06 | 50.17 | 4,074 | -0.17(-0.34%) |
Jan 14, 2021 | 50.94 | 50.94 | 50.33 | 50.34 | 8,603 | -0.39(-0.77%) |
Jan 13, 2021 | 50.46 | 50.88 | 50.41 | 50.73 | 9,939 | +0.28(+0.56%) |
Jan 12, 2021 | 50.89 | 50.89 | 50.33 | 50.45 | 2,332 | -0.26(-0.52%) |
Jan 11, 2021 | 50.83 | 51.11 | 50.71 | 50.71 | 6,260 | -0.34(-0.66%) |
Jan 08, 2021 | 50.95 | 51.13 | 50.54 | 51.05 | 82,636 | +0.47(+0.93%) |
Jan 07, 2021 | 50.20 | 50.74 | 50.20 | 50.58 | 2,972 | +0.98(+1.97%) |
Jan 06, 2021 | 50.34 | 50.34 | 49.59 | 49.60 | 11,193 | -0.75(-1.48%) |
Jan 05, 2021 | 49.71 | 50.37 | 49.71 | 50.35 | 21,438 | +0.40(+0.80%) |
Jan 04, 2021 | 50.77 | 50.77 | 49.55 | 49.95 | 6,726 | -0.70(-1.38%) |
Dec 31, 2020 | 50.65 | 50.65 | 50.65 | 15,991 | +0.16(+0.31%) | |
Dec 30, 2020 | 50.70 | 50.70 | 50.45 | 50.49 | 15,991 | -0.08(-0.16%) |
Dec 29, 2020 | 51.43 | 51.43 | 50.50 | 50.57 | 5,455 | -0.05(-0.10%) |
Dec 28, 2020 | 50.54 | 50.63 | 50.41 | 50.62 | 1,888 | +0.44(+0.87%) |
Dec 24, 2020 | 50.08 | 50.18 | 50.05 | 50.18 | 626 | +0.07(+0.15%) |
Dec 23, 2020 | 50.73 | 50.73 | 50.11 | 50.11 | 169,112 | -0.27(-0.54%) |
Dec 22, 2020 | 50.29 | 50.40 | 50.11 | 50.38 | 5,615 | +0.18(+0.35%) |
Dec 21, 2020 | 49.98 | 50.31 | 49.43 | 50.20 | 9,056 | -0.16(-0.32%) |
Dec 18, 2020 | 50.48 | 50.48 | 50.01 | 50.37 | 9,536 | -0.04(-0.07%) |
Dec 17, 2020 | 50.87 | 50.87 | 50.28 | 50.40 | 4,369 | +0.34(+0.67%) |
Dec 16, 2020 | 49.80 | 50.17 | 49.80 | 50.06 | 3,374 | +0.38(+0.76%) |
Dec 15, 2020 | 49.49 | 49.69 | 49.33 | 49.69 | 2,002 | +0.40(+0.82%) |
Dec 14, 2020 | 49.51 | 49.51 | 49.20 | 49.28 | 7,963 | +0.40(+0.82%) |
Dec 11, 2020 | 48.77 | 48.88 | 48.59 | 48.88 | 2,410 | -0.14(-0.28%) |
Dec 10, 2020 | 49.06 | 49.08 | 48.98 | 49.02 | 14,557 | +0.10(+0.21%) |
Dec 09, 2020 | 49.52 | 49.55 | 48.75 | 48.92 | 4,784 | -0.75(-1.51%) |
Dec 08, 2020 | 49.50 | 49.76 | 49.49 | 49.67 | 3,460 | +0.08(+0.16%) |
Dec 07, 2020 | 49.53 | 49.70 | 49.49 | 49.59 | 6,009 | +0.21(+0.42%) |
Dec 04, 2020 | 49.17 | 49.38 | 49.17 | 49.38 | 3,248 | +0.26(+0.53%) |
Dec 03, 2020 | 49.36 | 49.59 | 49.12 | 49.12 | 4,816 | -0.32(-0.64%) |
Dec 02, 2020 | 49.89 | 49.89 | 49.26 | 49.44 | 6,133 | -0.18(-0.36%) |
Dec 01, 2020 | 49.51 | 49.66 | 49.33 | 49.62 | 3,950 | +0.45(+0.92%) |
Nov 30, 2020 | 48.91 | 49.16 | 48.51 | 49.16 | 10,499 | +0.38(+0.78%) |
Nov 27, 2020 | 48.90 | 48.90 | 48.75 | 48.78 | 314 | +0.32(+0.66%) |
Nov 25, 2020 | 48.32 | 48.50 | 48.28 | 48.46 | 6,392 | +0.36(+0.74%) |
Nov 24, 2020 | 47.80 | 48.14 | 47.78 | 48.10 | 4,628 | +0.15(+0.32%) |
Nov 23, 2020 | 48.29 | 48.29 | 47.61 | 47.95 | 288,142 | -0.17(-0.36%) |
Nov 20, 2020 | 48.28 | 48.41 | 48.08 | 48.12 | 8,279 | -0.15(-0.31%) |
Nov 19, 2020 | 47.97 | 48.29 | 47.97 | 48.27 | 19,405 | +0.21(+0.44%) |
Nov 18, 2020 | 48.60 | 48.60 | 48.06 | 48.06 | 6,211 | -0.55(-1.13%) |
Nov 17, 2020 | 48.75 | 48.80 | 48.58 | 48.60 | 2,788 | -0.15(-0.31%) |
Nov 16, 2020 | 48.65 | 48.92 | 48.64 | 48.76 | 8,192 | +0.07(+0.14%) |
Nov 13, 2020 | 48.62 | 48.69 | 48.38 | 48.69 | 45,482 | +0.35(+0.73%) |
Nov 12, 2020 | 48.83 | 48.92 | 48.31 | 48.34 | 3,018 | -0.29(-0.59%) |
Nov 11, 2020 | 48.39 | 48.65 | 48.28 | 48.62 | 6,586 | +1.13(+2.38%) |
Nov 10, 2020 | 47.55 | 48.05 | 47.43 | 47.49 | 189,435 | -1.27(-2.60%) |
Nov 09, 2020 | 51.33 | 51.33 | 48.29 | 48.76 | 223,411 | -1.41(-2.82%) |
Nov 06, 2020 | 49.98 | 50.33 | 49.71 | 50.17 | 14,357 | +0.17(+0.35%) |
Nov 05, 2020 | 49.98 | 50.41 | 49.66 | 50.00 | 45,786 | +1.22(+2.50%) |
Nov 04, 2020 | 48.06 | 49.16 | 48.06 | 48.78 | 80,363 | +1.86(+3.97%) |
Nov 03, 2020 | 46.48 | 47.11 | 46.27 | 46.92 | 13,798 | +0.87(+1.90%) |