Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.52 | 48.22 | 46.59 | 46.74 | 1,114,948 | -1.08(-2.26%) |
Jan 28, 2021 | 48.17 | 48.25 | 47.41 | 47.83 | 878,591 | -0.22(-0.46%) |
Jan 27, 2021 | 49.06 | 49.24 | 47.59 | 48.05 | 1,124,980 | -1.36(-2.75%) |
Jan 26, 2021 | 49.46 | 49.85 | 48.96 | 49.41 | 755,354 | -0.09(-0.18%) |
Jan 25, 2021 | 48.84 | 49.60 | 48.45 | 49.50 | 565,840 | +0.66(+1.35%) |
Jan 22, 2021 | 48.58 | 48.84 | 47.58 | 48.84 | 478,554 | -0.22(-0.46%) |
Jan 21, 2021 | 48.88 | 49.50 | 48.56 | 49.06 | 592,932 | +0.13(+0.26%) |
Jan 20, 2021 | 47.73 | 49.08 | 47.66 | 48.93 | 503,237 | +1.32(+2.78%) |
Jan 19, 2021 | 47.40 | 47.66 | 46.83 | 47.61 | 807,599 | +0.23(+0.49%) |
Jan 15, 2021 | 46.89 | 47.64 | 46.38 | 47.38 | 930,819 | +0.48(+1.03%) |
Jan 14, 2021 | 49.01 | 49.01 | 46.88 | 46.90 | 849,057 | -1.95(-3.99%) |
Jan 13, 2021 | 48.71 | 49.08 | 48.42 | 48.84 | 527,525 | +0.34(+0.70%) |
Jan 12, 2021 | 47.63 | 48.58 | 47.52 | 48.51 | 444,767 | +0.83(+1.74%) |
Jan 11, 2021 | 47.43 | 47.96 | 47.14 | 47.67 | 536,643 | +0.09(+0.19%) |
Jan 08, 2021 | 47.77 | 48.12 | 46.92 | 47.58 | 712,125 | -0.04(-0.07%) |
Jan 07, 2021 | 47.62 | 47.86 | 47.31 | 47.62 | 685,331 | +0.01(+0.02%) |
Jan 06, 2021 | 46.88 | 47.83 | 46.73 | 47.61 | 836,555 | +1.36(+2.94%) |
Jan 05, 2021 | 45.87 | 46.61 | 45.59 | 46.25 | 610,224 | +0.52(+1.13%) |
Jan 04, 2021 | 46.23 | 46.37 | 45.48 | 45.73 | 534,140 | -0.42(-0.91%) |
Dec 31, 2020 | 46.15 | 46.15 | 46.15 | 322,535 | +0.30(+0.64%) | |
Dec 30, 2020 | 46.06 | 46.25 | 45.80 | 45.86 | 322,535 | -0.03(-0.06%) |
Dec 29, 2020 | 46.54 | 46.74 | 45.54 | 45.89 | 314,075 | -0.38(-0.81%) |
Dec 28, 2020 | 46.27 | 46.76 | 45.92 | 46.26 | 370,427 | -0.10(-0.21%) |
Dec 24, 2020 | 46.78 | 46.78 | 45.75 | 46.36 | 189,833 | -0.24(-0.52%) |
Dec 23, 2020 | 46.43 | 47.08 | 46.07 | 46.60 | 473,577 | +0.23(+0.50%) |
Dec 22, 2020 | 46.55 | 46.91 | 46.25 | 46.37 | 369,667 | -0.27(-0.58%) |
Dec 21, 2020 | 47.38 | 47.60 | 45.92 | 46.64 | 556,261 | -0.88(-1.86%) |
Dec 18, 2020 | 48.02 | 48.45 | 47.33 | 47.52 | 1,579,183 | -0.14(-0.30%) |
Dec 17, 2020 | 47.68 | 48.12 | 47.51 | 47.66 | 689,741 | +0.16(+0.34%) |
Dec 16, 2020 | 47.62 | 47.92 | 47.29 | 47.50 | 709,928 | +0.28(+0.59%) |
Dec 15, 2020 | 46.48 | 47.34 | 46.25 | 47.23 | 971,565 | +1.08(+2.34%) |
Dec 14, 2020 | 46.48 | 47.49 | 45.98 | 46.15 | 864,531 | +0.12(+0.25%) |
Dec 11, 2020 | 45.10 | 46.23 | 45.10 | 46.03 | 814,257 | +0.56(+1.24%) |
Dec 10, 2020 | 44.76 | 45.54 | 44.35 | 45.47 | 838,417 | +0.59(+1.31%) |
Dec 09, 2020 | 43.52 | 45.04 | 43.41 | 44.88 | 1,109,628 | +1.61(+3.72%) |
Dec 08, 2020 | 42.72 | 43.33 | 42.69 | 43.27 | 979,677 | +0.13(+0.29%) |
Dec 07, 2020 | 43.71 | 44.39 | 43.02 | 43.14 | 613,315 | -1.19(-2.68%) |
Dec 04, 2020 | 43.54 | 44.34 | 43.22 | 44.33 | 769,989 | +1.04(+2.39%) |
Dec 03, 2020 | 42.73 | 43.51 | 42.73 | 43.29 | 1,093,259 | +0.58(+1.35%) |
Dec 02, 2020 | 42.87 | 43.05 | 42.30 | 42.72 | 911,934 | -0.36(-0.84%) |
Dec 01, 2020 | 43.43 | 43.98 | 42.91 | 43.08 | 903,922 | +0.18(+0.41%) |
Nov 30, 2020 | 43.43 | 43.77 | 42.86 | 42.90 | 974,192 | -0.78(-1.78%) |
Nov 27, 2020 | 43.76 | 44.13 | 43.45 | 43.68 | 321,543 | -0.08(-0.18%) |
Nov 25, 2020 | 44.63 | 44.71 | 43.26 | 43.76 | 646,361 | -0.89(-2.00%) |
Nov 24, 2020 | 44.86 | 45.13 | 44.38 | 44.66 | 1,134,178 | +0.42(+0.94%) |
Nov 23, 2020 | 45.08 | 45.34 | 44.07 | 44.24 | 1,255,234 | -0.63(-1.40%) |
Nov 20, 2020 | 44.53 | 45.04 | 43.99 | 44.87 | 782,408 | +0.25(+0.56%) |
Nov 19, 2020 | 44.31 | 44.77 | 43.66 | 44.62 | 604,851 | +0.31(+0.70%) |
Nov 18, 2020 | 43.86 | 44.83 | 43.68 | 44.31 | 1,163,417 | +0.45(+1.03%) |
Nov 17, 2020 | 42.83 | 44.27 | 41.97 | 43.86 | 1,878,493 | +0.65(+1.50%) |
Nov 16, 2020 | 43.14 | 43.37 | 42.40 | 43.21 | 1,115,931 | +0.79(+1.86%) |
Nov 13, 2020 | 42.42 | 42.79 | 41.92 | 42.43 | 943,067 | +0.14(+0.34%) |
Nov 12, 2020 | 42.21 | 43.01 | 42.08 | 42.28 | 677,512 | -0.55(-1.28%) |
Nov 11, 2020 | 42.67 | 42.94 | 41.82 | 42.83 | 776,308 | +0.03(+0.06%) |
Nov 10, 2020 | 41.44 | 43.31 | 41.19 | 42.81 | 1,089,221 | +1.79(+4.36%) |
Nov 09, 2020 | 44.99 | 45.30 | 40.95 | 41.02 | 1,959,139 | -2.03(-4.71%) |
Nov 06, 2020 | 43.91 | 44.53 | 42.75 | 43.05 | 763,440 | -0.86(-1.96%) |
Nov 05, 2020 | 43.37 | 44.01 | 42.84 | 43.91 | 1,182,370 | +0.66(+1.54%) |
Nov 04, 2020 | 42.36 | 43.98 | 41.48 | 43.24 | 1,561,946 | +2.58(+6.34%) |
Nov 03, 2020 | 41.22 | 41.47 | 40.20 | 40.66 | 1,049,658 | +0.04(+0.11%) |