Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.58 | 47.01 | 46.21 | 46.27 | 5,874 | -1.03(-2.18%) |
Jan 28, 2021 | 47.67 | 47.99 | 47.14 | 47.30 | 5,218 | -0.17(-0.36%) |
Jan 27, 2021 | 47.12 | 48.17 | 46.98 | 47.47 | 6,544 | -0.39(-0.82%) |
Jan 26, 2021 | 48.37 | 48.37 | 47.84 | 47.86 | 6,448 | -0.42(-0.87%) |
Jan 25, 2021 | 48.49 | 48.82 | 47.86 | 48.29 | 31,146 | -0.07(-0.14%) |
Jan 22, 2021 | 47.75 | 48.35 | 47.74 | 48.35 | 5,266 | +0.33(+0.70%) |
Jan 21, 2021 | 48.24 | 48.35 | 47.74 | 48.02 | 8,971 | -0.38(-0.79%) |
Jan 20, 2021 | 48.11 | 48.77 | 48.11 | 48.40 | 16,214 | +0.30(+0.62%) |
Jan 19, 2021 | 47.39 | 48.18 | 47.39 | 48.10 | 5,641 | +0.85(+1.80%) |
Jan 15, 2021 | 47.82 | 47.82 | 47.25 | 47.25 | 3,139 | -0.31(-0.66%) |
Jan 14, 2021 | 47.49 | 47.90 | 47.49 | 47.57 | 7,214 | +0.93(+1.99%) |
Jan 13, 2021 | 47.22 | 47.22 | 46.61 | 46.64 | 6,205 | -0.57(-1.21%) |
Jan 12, 2021 | 46.42 | 47.22 | 46.42 | 47.21 | 5,861 | +0.67(+1.44%) |
Jan 11, 2021 | 45.95 | 46.63 | 45.95 | 46.54 | 3,947 | -0.07(-0.15%) |
Jan 08, 2021 | 46.82 | 46.90 | 46.33 | 46.60 | 19,952 | +0.22(+0.47%) |
Jan 07, 2021 | 46.52 | 46.52 | 45.94 | 46.39 | 6,269 | +0.78(+1.71%) |
Jan 06, 2021 | 45.76 | 46.06 | 45.10 | 45.61 | 5,830 | +0.39(+0.87%) |
Jan 05, 2021 | 44.29 | 45.29 | 44.29 | 45.21 | 3,008 | +0.39(+0.87%) |
Jan 04, 2021 | 46.40 | 46.40 | 44.35 | 44.82 | 6,202 | -0.88(-1.92%) |
Dec 31, 2020 | 45.70 | 45.70 | 45.70 | 9,099 | +0.16(+0.35%) | |
Dec 30, 2020 | 45.46 | 45.75 | 45.46 | 45.54 | 9,099 | +0.43(+0.95%) |
Dec 29, 2020 | 46.17 | 46.17 | 44.91 | 45.11 | 6,010 | -0.67(-1.46%) |
Dec 28, 2020 | 45.83 | 46.20 | 45.77 | 45.78 | 7,801 | +0.22(+0.48%) |
Dec 24, 2020 | 45.67 | 45.67 | 45.35 | 45.56 | 5,874 | -0.24(-0.52%) |
Dec 23, 2020 | 45.73 | 45.93 | 45.73 | 45.80 | 3,787 | +0.40(+0.89%) |
Dec 22, 2020 | 44.56 | 45.39 | 44.56 | 45.39 | 1,410 | +0.80(+1.79%) |
Dec 21, 2020 | 44.65 | 44.65 | 43.89 | 44.59 | 5,012 | -0.05(-0.11%) |
Dec 18, 2020 | 43.99 | 44.64 | 43.99 | 44.64 | 4,463 | +1.51(+3.50%) |
Dec 17, 2020 | 43.10 | 43.13 | 43.10 | 43.13 | 2,595 | +0.33(+0.76%) |
Dec 16, 2020 | 43.09 | 43.09 | 42.67 | 42.81 | 39,389 | -0.03(-0.07%) |
Dec 15, 2020 | 42.37 | 42.84 | 42.37 | 42.84 | 2,749 | +0.49(+1.16%) |
Dec 14, 2020 | 42.94 | 42.94 | 42.35 | 42.35 | 1,835 | -0.09(-0.21%) |
Dec 11, 2020 | 42.49 | 42.49 | 42.32 | 42.43 | 2,637 | -0.01(-0.02%) |
Dec 10, 2020 | 41.40 | 42.47 | 41.40 | 42.44 | 1,893 | +0.37(+0.87%) |
Dec 09, 2020 | 42.82 | 42.83 | 42.02 | 42.07 | 3,473 | -0.65(-1.53%) |
Dec 08, 2020 | 42.51 | 42.73 | 42.51 | 42.73 | 2,990 | +0.50(+1.17%) |
Dec 07, 2020 | 42.37 | 42.37 | 42.19 | 42.23 | 2,193 | +0.11(+0.27%) |
Dec 04, 2020 | 41.87 | 42.12 | 41.87 | 42.12 | 3,043 | +0.70(+1.69%) |
Dec 03, 2020 | 41.46 | 41.69 | 41.40 | 41.42 | 11,184 | +0.73(+1.80%) |
Dec 02, 2020 | 40.21 | 40.71 | 40.21 | 40.69 | 4,816 | +0.09(+0.22%) |
Dec 01, 2020 | 40.63 | 40.66 | 40.48 | 40.60 | 1,508 | +0.32(+0.79%) |
Nov 30, 2020 | 40.47 | 40.47 | 40.18 | 40.28 | 1,790 | -0.51(-1.24%) |
Nov 27, 2020 | 40.79 | 40.79 | 40.79 | 40.79 | 101 | +0.13(+0.31%) |
Nov 25, 2020 | 40.48 | 40.73 | 40.48 | 40.66 | 2,029 | +0.01(+0.03%) |
Nov 24, 2020 | 40.34 | 40.70 | 40.34 | 40.65 | 2,485 | +0.59(+1.48%) |
Nov 23, 2020 | 39.77 | 40.10 | 39.77 | 40.06 | 1,661 | +0.57(+1.45%) |
Nov 20, 2020 | 39.90 | 39.90 | 39.43 | 39.48 | 2,333 | -0.14(-0.37%) |
Nov 19, 2020 | 39.07 | 39.66 | 39.07 | 39.63 | 3,521 | +0.23(+0.59%) |
Nov 18, 2020 | 40.03 | 40.03 | 39.40 | 39.40 | 2,079 | -0.39(-0.98%) |
Nov 17, 2020 | 39.77 | 39.82 | 39.68 | 39.78 | 2,993 | +0.32(+0.82%) |
Nov 16, 2020 | 39.22 | 39.48 | 39.22 | 39.46 | 1,959 | +0.72(+1.86%) |
Nov 13, 2020 | 38.45 | 38.77 | 38.45 | 38.74 | 3,652 | +0.85(+2.25%) |
Nov 12, 2020 | 38.18 | 38.18 | 37.83 | 37.89 | 1,412 | -0.38(-1.00%) |
Nov 11, 2020 | 38.23 | 38.36 | 38.14 | 38.27 | 2,424 | +0.21(+0.55%) |
Nov 10, 2020 | 37.93 | 38.14 | 37.88 | 38.06 | 3,496 | +0.12(+0.32%) |
Nov 09, 2020 | 38.43 | 38.78 | 37.94 | 37.94 | 5,724 | +0.77(+2.07%) |
Nov 06, 2020 | 37.29 | 37.35 | 37.17 | 37.17 | 1,420 | -0.47(-1.25%) |
Nov 05, 2020 | 37.70 | 37.82 | 37.61 | 37.64 | 5,800 | +0.66(+1.77%) |
Nov 04, 2020 | 35.68 | 37.36 | 35.68 | 36.99 | 10,022 | +0.38(+1.03%) |
Nov 03, 2020 | 36.42 | 36.61 | 36.37 | 36.61 | 1,687 | +0.91(+2.56%) |