Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.74 | 45.74 | 44.64 | 44.88 | 9,052 | -2.04(-4.34%) |
Jan 28, 2021 | 46.28 | 47.09 | 46.28 | 46.92 | 6,105 | +0.68(+1.47%) |
Jan 27, 2021 | 47.00 | 47.10 | 46.23 | 46.24 | 6,392 | -2.10(-4.34%) |
Jan 26, 2021 | 48.36 | 48.50 | 48.27 | 48.34 | 3,211 | -0.00(-0.00%) |
Jan 25, 2021 | 47.69 | 48.34 | 46.95 | 48.34 | 2,165 | +0.25(+0.51%) |
Jan 22, 2021 | 47.69 | 48.09 | 47.69 | 48.09 | 2,644 | +0.07(+0.15%) |
Jan 21, 2021 | 47.79 | 48.02 | 47.79 | 48.02 | 959 | -0.35(-0.72%) |
Jan 20, 2021 | 47.92 | 48.37 | 47.92 | 48.37 | 411 | +0.47(+0.97%) |
Jan 19, 2021 | 47.77 | 47.90 | 47.57 | 47.90 | 22,761 | +0.55(+1.16%) |
Jan 15, 2021 | 47.61 | 47.66 | 46.86 | 47.35 | 19,528 | -1.64(-3.35%) |
Jan 14, 2021 | 48.86 | 49.31 | 48.84 | 48.99 | 7,000 | +0.91(+1.89%) |
Jan 13, 2021 | 47.99 | 48.21 | 47.94 | 48.08 | 2,829 | +0.33(+0.68%) |
Jan 12, 2021 | 47.22 | 47.76 | 47.22 | 47.76 | 5,136 | +0.45(+0.96%) |
Jan 11, 2021 | 46.80 | 47.30 | 46.80 | 47.30 | 3,798 | -0.93(-1.94%) |
Jan 08, 2021 | 47.88 | 48.24 | 47.27 | 48.24 | 4,475 | +1.67(+3.58%) |
Jan 07, 2021 | 46.65 | 46.65 | 46.30 | 46.57 | 2,323 | -0.10(-0.22%) |
Jan 06, 2021 | 45.79 | 46.86 | 45.79 | 46.67 | 1,763 | +1.08(+2.38%) |
Jan 05, 2021 | 45.02 | 45.59 | 45.02 | 45.59 | 1,300 | +0.83(+1.87%) |
Jan 04, 2021 | 46.01 | 46.01 | 44.63 | 44.75 | 6,196 | -1.12(-2.45%) |
Dec 31, 2020 | 45.88 | 45.88 | 45.88 | 4,352 | +0.32(+0.71%) | |
Dec 30, 2020 | 46.01 | 46.19 | 45.56 | 45.56 | 4,352 | +0.03(+0.07%) |
Dec 29, 2020 | 45.80 | 46.11 | 45.52 | 45.52 | 5,142 | +1.11(+2.49%) |
Dec 28, 2020 | 44.13 | 44.55 | 44.13 | 44.41 | 5,269 | +0.83(+1.91%) |
Dec 24, 2020 | 43.57 | 43.68 | 43.57 | 43.58 | 2,339 | -0.34(-0.77%) |
Dec 23, 2020 | 43.92 | 43.92 | 43.92 | 43.92 | 322 | +0.35(+0.81%) |
Dec 22, 2020 | 43.18 | 44.06 | 43.18 | 43.57 | 2,157 | -0.05(-0.11%) |
Dec 21, 2020 | 42.75 | 43.62 | 42.75 | 43.62 | 4,331 | -0.99(-2.21%) |
Dec 18, 2020 | 45.41 | 45.41 | 44.58 | 44.60 | 2,135 | -0.16(-0.35%) |
Dec 17, 2020 | 44.76 | 44.76 | 44.76 | 44.76 | 142 | +0.49(+1.10%) |
Dec 16, 2020 | 44.17 | 44.28 | 44.09 | 44.28 | 3,156 | -0.07(-0.15%) |
Dec 15, 2020 | 43.95 | 44.34 | 43.82 | 44.34 | 7,317 | +0.66(+1.51%) |
Dec 14, 2020 | 44.08 | 44.24 | 43.68 | 43.68 | 5,725 | +0.31(+0.71%) |
Dec 11, 2020 | 43.36 | 43.37 | 43.30 | 43.37 | 4,983 | +0.13(+0.31%) |
Dec 10, 2020 | 42.91 | 43.24 | 42.91 | 43.24 | 4,475 | +0.17(+0.39%) |
Dec 09, 2020 | 43.34 | 43.34 | 42.59 | 43.07 | 13,171 | +0.61(+1.45%) |
Dec 08, 2020 | 42.62 | 42.62 | 42.19 | 42.46 | 3,934 | +0.19(+0.44%) |
Dec 07, 2020 | 42.48 | 42.64 | 42.04 | 42.27 | 11,309 | -1.19(-2.73%) |
Dec 04, 2020 | 43.33 | 43.46 | 43.27 | 43.46 | 6,712 | +0.22(+0.52%) |
Dec 03, 2020 | 43.28 | 43.50 | 43.24 | 43.24 | 3,008 | +0.23(+0.53%) |
Dec 02, 2020 | 43.07 | 43.08 | 43.01 | 43.01 | 1,139 | -0.14(-0.33%) |
Dec 01, 2020 | 43.05 | 43.38 | 42.96 | 43.15 | 11,394 | +1.57(+3.79%) |
Nov 30, 2020 | 42.87 | 42.87 | 41.58 | 41.58 | 5,514 | -2.24(-5.12%) |
Nov 27, 2020 | 43.83 | 43.99 | 43.77 | 43.82 | 3,254 | +1.17(+2.75%) |
Nov 25, 2020 | 42.15 | 42.85 | 42.02 | 42.65 | 2,135 | -0.60(-1.39%) |
Nov 24, 2020 | 43.11 | 43.90 | 43.11 | 43.25 | 3,337 | +1.24(+2.96%) |
Nov 23, 2020 | 43.06 | 43.06 | 42.01 | 42.01 | 7,074 | +0.07(+0.17%) |
Nov 20, 2020 | 41.45 | 42.11 | 41.45 | 41.94 | 7,729 | +0.70(+1.70%) |
Nov 19, 2020 | 40.10 | 41.37 | 40.10 | 41.24 | 5,279 | +0.65(+1.61%) |
Nov 18, 2020 | 41.27 | 41.35 | 40.58 | 40.58 | 4,922 | -0.50(-1.21%) |
Nov 17, 2020 | 40.84 | 41.73 | 40.84 | 41.08 | 3,105 | -0.29(-0.71%) |
Nov 16, 2020 | 41.49 | 41.49 | 41.03 | 41.37 | 13,348 | +1.25(+3.12%) |
Nov 13, 2020 | 40.25 | 40.25 | 40.12 | 40.12 | 305 | +1.05(+2.68%) |
Nov 12, 2020 | 39.32 | 39.32 | 39.08 | 39.08 | 720 | -1.22(-3.03%) |
Nov 11, 2020 | 40.36 | 40.36 | 40.29 | 40.29 | 1,050 | +0.47(+1.19%) |
Nov 10, 2020 | 39.76 | 40.18 | 39.76 | 39.82 | 847 | -0.36(-0.90%) |
Nov 09, 2020 | 41.46 | 41.46 | 40.18 | 40.18 | 1,634 | +2.24(+5.91%) |
Nov 06, 2020 | 37.83 | 38.11 | 37.83 | 37.94 | 3,152 | +0.15(+0.40%) |
Nov 05, 2020 | 37.79 | 37.79 | 37.61 | 37.79 | 2,613 | +1.70(+4.72%) |
Nov 04, 2020 | 36.16 | 36.49 | 35.70 | 36.09 | 4,329 | -0.11(-0.31%) |
Nov 03, 2020 | 36.20 | 36.20 | 36.20 | 36.20 | 190 | +1.42(+4.10%) |