Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.69 | 50.80 | 49.67 | 49.89 | 191,834 | -0.86(-1.70%) |
Jan 28, 2021 | 51.90 | 52.11 | 50.58 | 50.75 | 19,626 | -1.19(-2.29%) |
Jan 27, 2021 | 51.19 | 52.74 | 51.19 | 51.94 | 28,894 | +0.15(+0.29%) |
Jan 26, 2021 | 50.81 | 51.85 | 50.78 | 51.79 | 40,168 | +0.96(+1.89%) |
Jan 25, 2021 | 50.03 | 51.49 | 50.03 | 50.83 | 12,003 | +0.79(+1.58%) |
Jan 22, 2021 | 49.46 | 50.07 | 49.46 | 50.04 | 23,427 | +0.25(+0.50%) |
Jan 21, 2021 | 49.98 | 49.98 | 49.79 | 49.79 | 26,873 | -0.25(-0.50%) |
Jan 20, 2021 | 49.98 | 50.04 | 49.66 | 50.04 | 13,373 | +0.06(+0.12%) |
Jan 19, 2021 | 49.97 | 50.17 | 49.86 | 49.98 | 23,521 | +0.15(+0.31%) |
Jan 15, 2021 | 49.68 | 49.94 | 49.52 | 49.83 | 19,435 | +0.02(+0.03%) |
Jan 14, 2021 | 49.45 | 50.01 | 49.45 | 49.81 | 102,900 | +0.40(+0.81%) |
Jan 13, 2021 | 49.17 | 49.57 | 49.17 | 49.41 | 41,659 | +0.09(+0.18%) |
Jan 12, 2021 | 49.67 | 49.67 | 49.23 | 49.33 | 51,918 | -0.10(-0.21%) |
Jan 11, 2021 | 49.64 | 49.71 | 49.38 | 49.43 | 17,226 | -0.35(-0.71%) |
Jan 08, 2021 | 49.76 | 49.97 | 49.41 | 49.78 | 67,656 | -0.19(-0.38%) |
Jan 07, 2021 | 50.45 | 50.45 | 49.94 | 49.97 | 20,386 | -0.27(-0.55%) |
Jan 06, 2021 | 49.14 | 50.48 | 49.14 | 50.25 | 26,505 | +0.96(+1.95%) |
Jan 05, 2021 | 49.18 | 49.46 | 48.86 | 49.29 | 23,358 | +0.32(+0.66%) |
Jan 04, 2021 | 49.14 | 49.32 | 48.46 | 48.97 | 56,916 | -0.17(-0.34%) |
Dec 31, 2020 | 49.14 | 49.14 | 49.14 | 8,246 | +0.29(+0.60%) | |
Dec 30, 2020 | 48.93 | 49.07 | 48.75 | 48.84 | 8,246 | -0.01(-0.01%) |
Dec 29, 2020 | 49.02 | 49.21 | 48.74 | 48.85 | 15,695 | -0.15(-0.31%) |
Dec 28, 2020 | 49.22 | 49.22 | 48.82 | 49.00 | 30,789 | +0.06(+0.12%) |
Dec 24, 2020 | 48.75 | 48.94 | 48.75 | 48.94 | 4,727 | +0.01(+0.01%) |
Dec 23, 2020 | 48.44 | 49.03 | 48.44 | 48.94 | 23,072 | +0.59(+1.23%) |
Dec 22, 2020 | 48.38 | 48.57 | 48.24 | 48.35 | 13,323 | -0.11(-0.23%) |
Dec 21, 2020 | 48.36 | 48.46 | 48.19 | 48.46 | 35,852 | -0.61(-1.24%) |
Dec 18, 2020 | 49.02 | 49.07 | 48.76 | 49.07 | 13,811 | +0.05(+0.10%) |
Dec 17, 2020 | 48.76 | 49.03 | 48.76 | 49.02 | 11,587 | +0.36(+0.74%) |
Dec 16, 2020 | 48.86 | 48.91 | 48.47 | 48.66 | 11,777 | -0.07(-0.13%) |
Dec 15, 2020 | 48.72 | 48.84 | 48.64 | 48.72 | 8,865 | +0.17(+0.35%) |
Dec 14, 2020 | 49.32 | 49.32 | 48.55 | 48.55 | 29,445 | -0.39(-0.81%) |
Dec 11, 2020 | 49.06 | 49.06 | 48.81 | 48.95 | 3,690 | -0.21(-0.43%) |
Dec 10, 2020 | 49.01 | 49.23 | 48.97 | 49.16 | 14,511 | -0.08(-0.15%) |
Dec 09, 2020 | 49.32 | 49.55 | 49.09 | 49.24 | 7,729 | -0.09(-0.19%) |
Dec 08, 2020 | 49.21 | 49.45 | 49.21 | 49.33 | 8,758 | +0.11(+0.23%) |
Dec 07, 2020 | 49.43 | 49.45 | 49.16 | 49.22 | 11,407 | -0.30(-0.60%) |
Dec 04, 2020 | 49.09 | 49.52 | 49.09 | 49.52 | 12,018 | +0.47(+0.96%) |
Dec 03, 2020 | 48.54 | 49.18 | 48.54 | 49.05 | 29,054 | +0.44(+0.90%) |
Dec 02, 2020 | 48.75 | 48.92 | 48.53 | 48.61 | 10,041 | -0.39(-0.79%) |
Dec 01, 2020 | 49.11 | 49.14 | 48.81 | 49.00 | 35,156 | +0.30(+0.62%) |
Nov 30, 2020 | 48.51 | 48.70 | 48.46 | 48.70 | 11,217 | -0.04(-0.08%) |
Nov 27, 2020 | 48.60 | 48.75 | 48.58 | 48.73 | 4,533 | +0.13(+0.27%) |
Nov 25, 2020 | 48.67 | 48.78 | 48.56 | 48.60 | 21,296 | -0.20(-0.41%) |
Nov 24, 2020 | 48.41 | 48.85 | 48.41 | 48.80 | 9,070 | +0.52(+1.07%) |
Nov 23, 2020 | 47.88 | 48.45 | 47.88 | 48.28 | 57,952 | +0.50(+1.04%) |
Nov 20, 2020 | 48.00 | 48.00 | 47.72 | 47.79 | 28,571 | -0.25(-0.51%) |
Nov 19, 2020 | 47.94 | 48.11 | 47.75 | 48.03 | 9,610 | +0.16(+0.33%) |
Nov 18, 2020 | 48.72 | 48.81 | 47.87 | 47.87 | 12,678 | -0.72(-1.49%) |
Nov 17, 2020 | 48.50 | 48.79 | 48.34 | 48.60 | 7,594 | -0.48(-0.98%) |
Nov 16, 2020 | 48.56 | 49.08 | 48.55 | 49.08 | 33,457 | +0.81(+1.67%) |
Nov 13, 2020 | 47.82 | 48.27 | 47.75 | 48.27 | 33,632 | +0.81(+1.70%) |
Nov 12, 2020 | 47.74 | 47.76 | 47.20 | 47.46 | 5,968 | -0.53(-1.10%) |
Nov 11, 2020 | 47.86 | 48.13 | 47.70 | 47.99 | 11,836 | +0.27(+0.57%) |
Nov 10, 2020 | 46.76 | 47.78 | 46.72 | 47.72 | 15,329 | +0.76(+1.63%) |
Nov 09, 2020 | 48.41 | 48.92 | 46.95 | 46.95 | 24,788 | -0.45(-0.95%) |
Nov 06, 2020 | 47.44 | 47.64 | 47.32 | 47.41 | 13,600 | +0.12(+0.26%) |
Nov 05, 2020 | 47.24 | 47.55 | 47.11 | 47.28 | 11,381 | +0.76(+1.63%) |
Nov 04, 2020 | 46.52 | 47.04 | 46.52 | 46.52 | 13,004 | +0.06(+0.12%) |
Nov 03, 2020 | 46.08 | 46.74 | 46.08 | 46.47 | 17,163 | +0.71(+1.55%) |