Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.50 | 45.59 | 45.30 | 45.30 | 28,074 | -0.22(-0.48%) |
Jan 28, 2021 | 45.41 | 45.62 | 45.41 | 45.52 | 17,158 | +0.21(+0.46%) |
Jan 27, 2021 | 45.50 | 45.54 | 45.30 | 45.31 | 45,116 | -0.18(-0.39%) |
Jan 26, 2021 | 45.39 | 45.65 | 45.39 | 45.49 | 27,803 | -0.12(-0.27%) |
Jan 25, 2021 | 45.64 | 45.66 | 45.38 | 45.61 | 42,422 | -0.02(-0.04%) |
Jan 22, 2021 | 45.52 | 45.64 | 45.52 | 45.63 | 26,825 | +0.07(+0.16%) |
Jan 21, 2021 | 45.61 | 45.64 | 45.50 | 45.56 | 25,715 | -0.05(-0.11%) |
Jan 20, 2021 | 45.71 | 45.71 | 45.60 | 45.61 | 35,719 | +0.09(+0.20%) |
Jan 19, 2021 | 45.38 | 45.65 | 45.38 | 45.52 | 63,926 | +0.07(+0.14%) |
Jan 15, 2021 | 45.66 | 45.66 | 45.35 | 45.45 | 34,263 | -0.07(-0.14%) |
Jan 14, 2021 | 45.56 | 45.59 | 45.48 | 45.52 | 27,996 | +0.07(+0.14%) |
Jan 13, 2021 | 45.43 | 45.56 | 45.40 | 45.45 | 16,966 | +0.02(+0.04%) |
Jan 12, 2021 | 45.50 | 45.50 | 45.25 | 45.43 | 34,381 | +0.07(+0.15%) |
Jan 11, 2021 | 45.51 | 45.51 | 45.31 | 45.36 | 44,202 | -0.14(-0.32%) |
Jan 08, 2021 | 45.61 | 45.61 | 45.45 | 45.51 | 33,532 | +0.01(+0.03%) |
Jan 07, 2021 | 45.52 | 45.54 | 45.46 | 45.50 | 46,346 | +0.14(+0.30%) |
Jan 06, 2021 | 45.53 | 45.65 | 45.36 | 45.36 | 40,982 | -0.16(-0.36%) |
Jan 05, 2021 | 45.35 | 45.60 | 45.35 | 45.52 | 39,858 | +0.00(+0.00%) |
Jan 04, 2021 | 45.70 | 45.70 | 45.35 | 45.52 | 50,978 | -0.06(-0.12%) |
Dec 31, 2020 | 45.58 | 45.58 | 45.58 | 35,396 | +0.03(+0.07%) | |
Dec 30, 2020 | 45.64 | 45.64 | 45.52 | 45.55 | 35,396 | +0.05(+0.10%) |
Dec 29, 2020 | 45.60 | 45.60 | 45.43 | 45.50 | 29,196 | +0.11(+0.23%) |
Dec 28, 2020 | 45.27 | 45.47 | 45.27 | 45.39 | 42,728 | +0.06(+0.13%) |
Dec 24, 2020 | 45.19 | 45.37 | 45.19 | 45.33 | 5,139 | +0.05(+0.10%) |
Dec 23, 2020 | 45.23 | 45.31 | 45.15 | 45.29 | 41,793 | +0.18(+0.40%) |
Dec 22, 2020 | 45.12 | 45.15 | 45.08 | 45.11 | 21,607 | +0.05(+0.11%) |
Dec 21, 2020 | 45.16 | 45.17 | 44.94 | 45.06 | 30,615 | -0.15(-0.33%) |
Dec 18, 2020 | 45.19 | 45.25 | 45.16 | 45.21 | 15,051 | +0.04(+0.09%) |
Dec 17, 2020 | 45.24 | 45.24 | 45.01 | 45.17 | 15,834 | +0.06(+0.13%) |
Dec 16, 2020 | 45.24 | 45.24 | 45.03 | 45.11 | 70,242 | -0.07(-0.14%) |
Dec 15, 2020 | 45.01 | 45.17 | 45.00 | 45.17 | 28,480 | +0.18(+0.40%) |
Dec 14, 2020 | 45.17 | 45.17 | 44.93 | 44.99 | 32,823 | -0.08(-0.18%) |
Dec 11, 2020 | 45.11 | 45.11 | 44.85 | 45.08 | 34,998 | +0.03(+0.07%) |
Dec 10, 2020 | 44.94 | 45.15 | 44.89 | 45.04 | 38,503 | +0.12(+0.27%) |
Dec 09, 2020 | 45.02 | 45.11 | 44.88 | 44.92 | 22,192 | -0.07(-0.15%) |
Dec 08, 2020 | 44.98 | 45.12 | 44.98 | 44.99 | 55,516 | -0.02(-0.05%) |
Dec 07, 2020 | 45.07 | 45.08 | 44.95 | 45.01 | 33,214 | +0.03(+0.07%) |
Dec 04, 2020 | 44.97 | 45.14 | 44.88 | 44.98 | 77,950 | +0.32(+0.71%) |
Dec 03, 2020 | 44.77 | 44.77 | 44.66 | 44.66 | 37,980 | +0.00(+0.00%) |
Dec 02, 2020 | 44.66 | 44.79 | 44.46 | 44.66 | 47,663 | -0.04(-0.09%) |
Dec 01, 2020 | 44.58 | 44.79 | 44.51 | 44.70 | 43,365 | +0.32(+0.72%) |
Nov 30, 2020 | 44.58 | 44.60 | 44.38 | 44.38 | 24,518 | -0.08(-0.18%) |
Nov 27, 2020 | 44.55 | 44.55 | 44.42 | 44.46 | 12,087 | +0.04(+0.09%) |
Nov 25, 2020 | 44.44 | 44.51 | 44.39 | 44.42 | 29,034 | +0.02(+0.06%) |
Nov 24, 2020 | 44.51 | 44.53 | 44.36 | 44.39 | 66,401 | +0.02(+0.04%) |
Nov 23, 2020 | 44.39 | 44.47 | 44.22 | 44.38 | 31,647 | +0.14(+0.31%) |
Nov 20, 2020 | 44.28 | 44.35 | 44.16 | 44.24 | 28,629 | -0.09(-0.20%) |
Nov 19, 2020 | 44.15 | 44.41 | 44.15 | 44.33 | 22,490 | +0.18(+0.40%) |
Nov 18, 2020 | 44.10 | 44.43 | 44.10 | 44.15 | 33,555 | -0.17(-0.38%) |
Nov 17, 2020 | 43.96 | 44.47 | 43.96 | 44.32 | 38,768 | +0.16(+0.36%) |
Nov 16, 2020 | 43.97 | 44.35 | 43.97 | 44.16 | 44,525 | +0.14(+0.31%) |
Nov 13, 2020 | 43.92 | 44.28 | 43.64 | 44.02 | 353,178 | +0.18(+0.42%) |
Nov 12, 2020 | 44.43 | 44.43 | 43.84 | 43.84 | 23,921 | -0.29(-0.65%) |
Nov 11, 2020 | 44.39 | 44.41 | 44.12 | 44.13 | 42,480 | -0.06(-0.14%) |
Nov 10, 2020 | 44.18 | 44.29 | 44.09 | 44.19 | 31,015 | +0.02(+0.05%) |
Nov 09, 2020 | 44.53 | 44.69 | 44.14 | 44.17 | 44,562 | +0.58(+1.32%) |
Nov 06, 2020 | 43.79 | 43.99 | 43.59 | 43.59 | 25,753 | -0.22(-0.49%) |
Nov 05, 2020 | 43.69 | 44.79 | 43.67 | 43.81 | 33,493 | +0.14(+0.31%) |
Nov 04, 2020 | 43.36 | 44.15 | 43.15 | 43.67 | 45,770 | +0.30(+0.70%) |
Nov 03, 2020 | 43.19 | 43.49 | 43.18 | 43.37 | 15,154 | +0.42(+0.97%) |