Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.74 | 53.74 | 51.20 | 51.21 | 65,942 | -1.82(-3.44%) |
Jan 28, 2021 | 55.98 | 55.98 | 52.93 | 53.03 | 116,240 | -2.19(-3.97%) |
Jan 27, 2021 | 53.90 | 56.76 | 53.61 | 55.22 | 117,250 | +0.55(+1.01%) |
Jan 26, 2021 | 52.25 | 55.21 | 51.87 | 54.67 | 136,313 | +2.57(+4.93%) |
Jan 25, 2021 | 51.90 | 52.53 | 51.04 | 52.10 | 43,835 | +0.43(+0.84%) |
Jan 22, 2021 | 49.60 | 51.86 | 49.60 | 51.67 | 51,385 | +1.69(+3.39%) |
Jan 21, 2021 | 50.64 | 50.64 | 49.68 | 49.97 | 27,111 | -0.60(-1.18%) |
Jan 20, 2021 | 50.26 | 50.65 | 49.22 | 50.57 | 32,536 | +0.42(+0.84%) |
Jan 19, 2021 | 50.31 | 50.31 | 49.04 | 50.15 | 40,135 | +0.35(+0.70%) |
Jan 15, 2021 | 49.75 | 50.32 | 49.14 | 49.80 | 38,131 | -0.46(-0.92%) |
Jan 14, 2021 | 50.02 | 50.77 | 49.33 | 50.26 | 37,450 | +0.64(+1.30%) |
Jan 13, 2021 | 50.23 | 50.23 | 49.09 | 49.62 | 52,886 | -0.72(-1.43%) |
Jan 12, 2021 | 49.90 | 50.70 | 49.76 | 50.33 | 40,238 | +0.46(+0.92%) |
Jan 11, 2021 | 48.79 | 49.94 | 48.45 | 49.87 | 69,628 | +0.62(+1.25%) |
Jan 08, 2021 | 50.16 | 50.57 | 48.68 | 49.26 | 21,401 | -0.75(-1.49%) |
Jan 07, 2021 | 50.07 | 50.62 | 49.15 | 50.00 | 24,071 | +0.13(+0.26%) |
Jan 06, 2021 | 48.48 | 50.61 | 48.48 | 49.87 | 62,861 | +2.00(+4.17%) |
Jan 05, 2021 | 47.98 | 48.63 | 47.76 | 47.88 | 28,739 | +0.24(+0.50%) |
Jan 04, 2021 | 48.45 | 48.45 | 47.51 | 47.64 | 30,191 | -0.51(-1.05%) |
Dec 31, 2020 | 48.14 | 48.14 | 48.14 | 22,662 | +0.18(+0.38%) | |
Dec 30, 2020 | 48.16 | 48.16 | 47.69 | 47.96 | 22,662 | +0.05(+0.10%) |
Dec 29, 2020 | 48.16 | 48.31 | 47.64 | 47.91 | 27,024 | +0.14(+0.29%) |
Dec 28, 2020 | 48.00 | 48.32 | 47.77 | 47.77 | 23,415 | +0.11(+0.23%) |
Dec 24, 2020 | 47.65 | 48.04 | 47.25 | 47.66 | 13,362 | +0.10(+0.21%) |
Dec 23, 2020 | 47.38 | 47.67 | 46.41 | 47.56 | 30,813 | +0.60(+1.27%) |
Dec 22, 2020 | 47.04 | 47.87 | 46.84 | 46.96 | 35,162 | -0.35(-0.74%) |
Dec 21, 2020 | 48.34 | 48.34 | 46.53 | 47.31 | 39,833 | -1.10(-2.26%) |
Dec 18, 2020 | 48.69 | 48.90 | 48.10 | 48.41 | 259,749 | -0.13(-0.27%) |
Dec 17, 2020 | 48.23 | 49.27 | 48.07 | 48.54 | 54,238 | +0.68(+1.42%) |
Dec 16, 2020 | 48.49 | 48.64 | 47.70 | 47.86 | 26,224 | -0.80(-1.65%) |
Dec 15, 2020 | 47.63 | 48.80 | 46.59 | 48.66 | 26,606 | +1.13(+2.38%) |
Dec 14, 2020 | 47.37 | 47.97 | 47.18 | 47.53 | 34,228 | +0.49(+1.04%) |
Dec 11, 2020 | 48.14 | 48.42 | 46.94 | 47.04 | 39,000 | -1.56(-3.22%) |
Dec 10, 2020 | 48.26 | 48.78 | 47.92 | 48.60 | 25,553 | +0.17(+0.36%) |
Dec 09, 2020 | 48.72 | 48.86 | 48.25 | 48.43 | 27,248 | +0.08(+0.17%) |
Dec 08, 2020 | 48.70 | 48.70 | 47.76 | 48.34 | 34,718 | -0.21(-0.44%) |
Dec 07, 2020 | 48.61 | 48.98 | 48.39 | 48.56 | 51,533 | -0.11(-0.23%) |
Dec 04, 2020 | 48.20 | 48.72 | 47.47 | 48.67 | 18,033 | +0.75(+1.58%) |
Dec 03, 2020 | 48.33 | 48.33 | 47.68 | 47.91 | 15,501 | -0.17(-0.36%) |
Dec 02, 2020 | 47.64 | 48.58 | 47.34 | 48.09 | 46,159 | +0.34(+0.71%) |
Dec 01, 2020 | 48.57 | 48.61 | 47.53 | 47.75 | 41,251 | -0.26(-0.54%) |
Nov 30, 2020 | 48.16 | 48.57 | 47.35 | 48.00 | 85,758 | -0.64(-1.31%) |
Nov 27, 2020 | 48.46 | 48.64 | 47.11 | 48.64 | 23,356 | -0.05(-0.09%) |
Nov 25, 2020 | 48.98 | 49.18 | 48.53 | 48.69 | 25,746 | -0.53(-1.08%) |
Nov 24, 2020 | 48.92 | 49.66 | 48.35 | 49.22 | 116,939 | +0.71(+1.46%) |
Nov 23, 2020 | 47.65 | 48.79 | 47.65 | 48.51 | 24,978 | +0.92(+1.93%) |
Nov 20, 2020 | 46.94 | 47.83 | 46.76 | 47.59 | 110,483 | +0.30(+0.64%) |
Nov 19, 2020 | 47.42 | 47.84 | 46.54 | 47.29 | 49,978 | -0.02(-0.04%) |
Nov 18, 2020 | 48.43 | 48.62 | 47.20 | 47.30 | 26,701 | -1.10(-2.26%) |
Nov 17, 2020 | 48.04 | 49.13 | 47.88 | 48.40 | 34,052 | +0.00(+0.00%) |
Nov 16, 2020 | 47.65 | 49.61 | 47.65 | 48.40 | 32,731 | +1.11(+2.34%) |
Nov 13, 2020 | 46.81 | 47.57 | 45.86 | 47.30 | 48,281 | +0.86(+1.85%) |
Nov 12, 2020 | 48.21 | 48.21 | 45.76 | 46.44 | 38,321 | -2.17(-4.47%) |
Nov 11, 2020 | 48.90 | 48.90 | 47.04 | 48.61 | 41,146 | +0.07(+0.15%) |
Nov 10, 2020 | 47.04 | 48.89 | 46.59 | 48.54 | 69,958 | +1.62(+3.45%) |
Nov 09, 2020 | 48.91 | 50.24 | 46.63 | 46.92 | 77,645 | -0.38(-0.81%) |
Nov 06, 2020 | 45.26 | 48.44 | 44.28 | 47.30 | 87,038 | +3.46(+7.90%) |
Nov 05, 2020 | 44.71 | 44.98 | 43.74 | 43.84 | 62,474 | -0.84(-1.88%) |
Nov 04, 2020 | 43.29 | 44.98 | 43.29 | 44.68 | 39,195 | +0.58(+1.33%) |
Nov 03, 2020 | 44.50 | 44.75 | 43.84 | 44.10 | 21,398 | +0.07(+0.17%) |