Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.11 | 46.19 | 45.31 | 45.59 | 3,831 | -0.91(-1.96%) |
Jan 28, 2021 | 45.91 | 46.78 | 45.91 | 46.50 | 1,809 | +0.61(+1.32%) |
Jan 27, 2021 | 46.08 | 46.55 | 45.81 | 45.89 | 7,889 | -1.50(-3.17%) |
Jan 26, 2021 | 47.60 | 47.60 | 47.39 | 47.40 | 5,241 | -0.37(-0.76%) |
Jan 25, 2021 | 48.16 | 48.16 | 47.11 | 47.76 | 3,957 | -0.28(-0.58%) |
Jan 22, 2021 | 48.01 | 48.04 | 47.84 | 48.04 | 2,420 | -0.22(-0.45%) |
Jan 21, 2021 | 48.61 | 48.80 | 48.26 | 48.26 | 5,186 | +0.15(+0.30%) |
Jan 20, 2021 | 47.85 | 48.18 | 47.72 | 48.11 | 6,156 | +0.58(+1.23%) |
Jan 19, 2021 | 51.71 | 51.71 | 47.47 | 47.53 | 10,320 | +0.09(+0.20%) |
Jan 15, 2021 | 47.36 | 47.59 | 47.35 | 47.43 | 3,125 | -1.07(-2.21%) |
Jan 14, 2021 | 48.41 | 48.51 | 48.38 | 48.51 | 4,213 | +0.44(+0.91%) |
Jan 13, 2021 | 48.48 | 48.50 | 48.01 | 48.07 | 3,232 | -0.19(-0.40%) |
Jan 12, 2021 | 47.73 | 48.29 | 47.56 | 48.26 | 6,958 | +0.83(+1.76%) |
Jan 11, 2021 | 47.20 | 47.75 | 47.20 | 47.43 | 3,044 | -0.14(-0.30%) |
Jan 08, 2021 | 47.60 | 47.64 | 47.21 | 47.57 | 2,722 | +0.43(+0.91%) |
Jan 07, 2021 | 46.70 | 47.15 | 46.70 | 47.15 | 3,582 | +0.86(+1.86%) |
Jan 06, 2021 | 45.39 | 46.58 | 45.36 | 46.28 | 4,538 | +0.94(+2.06%) |
Jan 05, 2021 | 44.68 | 45.41 | 44.68 | 45.35 | 1,402 | +0.57(+1.27%) |
Jan 04, 2021 | 45.71 | 45.71 | 44.49 | 44.78 | 7,417 | -0.68(-1.50%) |
Dec 31, 2020 | 45.46 | 45.46 | 45.46 | 3,476 | -0.08(-0.17%) | |
Dec 30, 2020 | 45.66 | 45.66 | 45.45 | 45.54 | 3,476 | +0.34(+0.76%) |
Dec 29, 2020 | 45.44 | 45.50 | 45.10 | 45.20 | 5,356 | -0.24(-0.52%) |
Dec 28, 2020 | 48.55 | 48.55 | 45.43 | 45.43 | 6,777 | +0.06(+0.13%) |
Dec 24, 2020 | 45.60 | 45.60 | 45.34 | 45.38 | 5,747 | -0.10(-0.22%) |
Dec 23, 2020 | 45.47 | 45.72 | 45.27 | 45.48 | 5,733 | +0.25(+0.56%) |
Dec 22, 2020 | 45.17 | 45.24 | 45.14 | 45.22 | 3,476 | +0.02(+0.05%) |
Dec 21, 2020 | 44.93 | 45.38 | 44.61 | 45.20 | 2,075 | -0.11(-0.25%) |
Dec 18, 2020 | 45.55 | 45.55 | 45.05 | 45.32 | 1,920 | -0.03(-0.06%) |
Dec 17, 2020 | 45.25 | 45.34 | 45.14 | 45.34 | 1,793 | +0.44(+0.99%) |
Dec 16, 2020 | 44.67 | 44.92 | 44.67 | 44.90 | 1,774 | +0.29(+0.66%) |
Dec 15, 2020 | 44.35 | 44.61 | 44.35 | 44.61 | 1,711 | +0.66(+1.51%) |
Dec 14, 2020 | 44.29 | 44.29 | 43.94 | 43.94 | 418 | +0.13(+0.30%) |
Dec 11, 2020 | 43.93 | 43.93 | 43.81 | 43.81 | 101 | -0.42(-0.95%) |
Dec 10, 2020 | 43.74 | 44.23 | 43.74 | 44.23 | 682 | +0.06(+0.13%) |
Dec 09, 2020 | 44.57 | 44.57 | 44.14 | 44.17 | 824 | -0.08(-0.18%) |
Dec 08, 2020 | 44.09 | 44.25 | 44.09 | 44.25 | 235 | +0.06(+0.14%) |
Dec 07, 2020 | 43.90 | 44.19 | 43.90 | 44.19 | 962 | +0.05(+0.11%) |
Dec 04, 2020 | 44.12 | 44.14 | 44.01 | 44.14 | 3,840 | +0.34(+0.77%) |
Dec 03, 2020 | 43.86 | 44.10 | 43.81 | 43.81 | 1,357 | +0.35(+0.81%) |
Dec 02, 2020 | 43.48 | 43.52 | 43.45 | 43.45 | 29,530 | -0.41(-0.93%) |
Dec 01, 2020 | 43.68 | 43.86 | 43.68 | 43.86 | 1,049 | +0.49(+1.13%) |
Nov 30, 2020 | 43.36 | 43.37 | 43.13 | 43.37 | 1,069 | -0.36(-0.82%) |
Nov 27, 2020 | 43.83 | 43.83 | 43.73 | 43.73 | 606 | +0.12(+0.28%) |
Nov 25, 2020 | 43.33 | 43.61 | 43.33 | 43.60 | 808 | -0.07(-0.17%) |
Nov 24, 2020 | 43.62 | 43.73 | 43.62 | 43.68 | 683 | +0.75(+1.74%) |
Nov 23, 2020 | 42.64 | 42.99 | 42.64 | 42.93 | 2,589 | +0.74(+1.75%) |
Nov 20, 2020 | 42.35 | 42.35 | 42.20 | 42.20 | 1,313 | -0.10(-0.24%) |
Nov 19, 2020 | 41.97 | 42.29 | 41.97 | 42.29 | 124 | +0.31(+0.73%) |
Nov 18, 2020 | 42.39 | 42.39 | 41.99 | 41.99 | 5,136 | +0.02(+0.04%) |
Nov 17, 2020 | 41.97 | 41.97 | 41.97 | 41.97 | 391 | +0.09(+0.22%) |
Nov 16, 2020 | 41.81 | 41.87 | 41.81 | 41.87 | 562 | +0.57(+1.38%) |
Nov 13, 2020 | 40.85 | 41.30 | 40.85 | 41.30 | 1,414 | +0.70(+1.73%) |
Nov 12, 2020 | 40.82 | 40.82 | 40.60 | 40.60 | 333 | -0.56(-1.36%) |
Nov 11, 2020 | 41.16 | 41.31 | 41.16 | 41.16 | 555 | +0.22(+0.55%) |
Nov 10, 2020 | 41.16 | 41.16 | 40.94 | 40.94 | 4,873 | -0.17(-0.41%) |
Nov 09, 2020 | 42.41 | 42.41 | 41.11 | 41.11 | 11,829 | +0.23(+0.55%) |
Nov 06, 2020 | 40.88 | 40.88 | 40.74 | 40.88 | 1,010 | -0.01(-0.01%) |
Nov 05, 2020 | 40.74 | 40.89 | 40.73 | 40.89 | 863 | +0.97(+2.44%) |
Nov 04, 2020 | 40.01 | 40.13 | 39.91 | 39.91 | 1,522 | +0.53(+1.34%) |
Nov 03, 2020 | 38.82 | 39.39 | 38.82 | 39.39 | 305 | +1.07(+2.80%) |