Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.63 | 50.67 | 49.65 | 49.81 | 335,482 | -1.08(-2.12%) |
Jan 28, 2021 | 50.77 | 51.38 | 50.67 | 50.89 | 451,790 | +0.43(+0.85%) |
Jan 27, 2021 | 51.05 | 51.19 | 50.26 | 50.46 | 518,884 | -1.09(-2.11%) |
Jan 26, 2021 | 51.67 | 51.73 | 51.46 | 51.55 | 663,051 | -0.06(-0.11%) |
Jan 25, 2021 | 51.30 | 51.64 | 51.11 | 51.61 | 354,049 | +0.34(+0.67%) |
Jan 22, 2021 | 51.26 | 51.40 | 51.06 | 51.27 | 205,588 | -0.20(-0.38%) |
Jan 21, 2021 | 51.54 | 51.55 | 51.26 | 51.46 | 217,094 | +0.07(+0.13%) |
Jan 20, 2021 | 51.22 | 51.50 | 51.06 | 51.40 | 306,577 | +0.38(+0.74%) |
Jan 19, 2021 | 51.12 | 51.12 | 50.93 | 51.02 | 389,544 | +0.19(+0.37%) |
Jan 15, 2021 | 50.98 | 51.02 | 50.51 | 50.83 | 370,272 | -0.20(-0.39%) |
Jan 14, 2021 | 51.25 | 51.30 | 50.98 | 51.03 | 358,339 | -0.06(-0.11%) |
Jan 13, 2021 | 51.09 | 51.23 | 50.98 | 51.09 | 234,316 | +0.07(+0.13%) |
Jan 12, 2021 | 51.09 | 51.13 | 50.74 | 51.02 | 234,581 | -0.06(-0.11%) |
Jan 11, 2021 | 50.98 | 51.26 | 50.93 | 51.08 | 499,643 | -0.08(-0.15%) |
Jan 08, 2021 | 51.23 | 51.25 | 50.69 | 51.15 | 696,444 | +0.09(+0.18%) |
Jan 07, 2021 | 50.74 | 51.15 | 50.60 | 51.06 | 836,455 | +0.43(+0.85%) |
Jan 06, 2021 | 49.87 | 50.92 | 49.87 | 50.63 | 285,573 | +0.47(+0.94%) |
Jan 05, 2021 | 49.90 | 50.23 | 49.71 | 50.16 | 363,197 | +0.25(+0.51%) |
Jan 04, 2021 | 50.77 | 50.77 | 49.42 | 49.90 | 367,328 | -0.75(-1.48%) |
Dec 31, 2020 | 50.66 | 50.66 | 50.66 | 307,639 | +0.38(+0.75%) | |
Dec 30, 2020 | 50.41 | 50.49 | 50.28 | 50.28 | 307,639 | -0.03(-0.06%) |
Dec 29, 2020 | 50.55 | 50.59 | 50.16 | 50.31 | 285,056 | -0.07(-0.13%) |
Dec 28, 2020 | 50.26 | 50.53 | 50.26 | 50.38 | 227,087 | +0.22(+0.43%) |
Dec 24, 2020 | 50.01 | 50.16 | 49.86 | 50.16 | 173,475 | +0.31(+0.62%) |
Dec 23, 2020 | 50.04 | 50.17 | 49.85 | 49.85 | 288,273 | -0.00(-0.00%) |
Dec 22, 2020 | 50.00 | 50.06 | 49.80 | 49.85 | 334,373 | -0.12(-0.24%) |
Dec 21, 2020 | 49.88 | 50.05 | 49.25 | 49.97 | 332,136 | -0.42(-0.83%) |
Dec 18, 2020 | 50.46 | 50.49 | 50.03 | 50.39 | 335,450 | -0.08(-0.16%) |
Dec 17, 2020 | 50.42 | 50.48 | 50.30 | 50.47 | 227,763 | +0.29(+0.59%) |
Dec 16, 2020 | 50.21 | 50.35 | 50.07 | 50.18 | 284,403 | +0.02(+0.04%) |
Dec 15, 2020 | 49.87 | 50.20 | 49.77 | 50.16 | 185,415 | +0.69(+1.40%) |
Dec 14, 2020 | 50.02 | 50.15 | 49.46 | 49.46 | 257,422 | -0.26(-0.53%) |
Dec 11, 2020 | 49.55 | 49.79 | 49.37 | 49.73 | 330,534 | -0.05(-0.09%) |
Dec 10, 2020 | 49.89 | 50.01 | 49.64 | 49.77 | 302,671 | -0.31(-0.62%) |
Dec 09, 2020 | 50.23 | 50.31 | 49.84 | 50.08 | 509,215 | -0.11(-0.22%) |
Dec 08, 2020 | 49.77 | 50.26 | 49.77 | 50.19 | 214,162 | +0.22(+0.43%) |
Dec 07, 2020 | 49.99 | 50.04 | 49.80 | 49.98 | 256,424 | -0.12(-0.24%) |
Dec 04, 2020 | 49.69 | 50.12 | 49.69 | 50.10 | 309,375 | +0.52(+1.06%) |
Dec 03, 2020 | 49.62 | 49.79 | 49.47 | 49.58 | 171,233 | -0.04(-0.08%) |
Dec 02, 2020 | 49.61 | 49.67 | 49.46 | 49.61 | 227,309 | -0.02(-0.04%) |
Dec 01, 2020 | 49.70 | 49.96 | 49.58 | 49.63 | 226,853 | +0.40(+0.82%) |
Nov 30, 2020 | 49.26 | 49.27 | 48.90 | 49.23 | 250,701 | -0.11(-0.23%) |
Nov 27, 2020 | 49.47 | 49.47 | 49.23 | 49.34 | 124,604 | +0.12(+0.25%) |
Nov 25, 2020 | 49.45 | 49.45 | 49.12 | 49.22 | 231,470 | -0.17(-0.34%) |
Nov 24, 2020 | 49.11 | 49.52 | 48.99 | 49.39 | 251,031 | +0.60(+1.23%) |
Nov 23, 2020 | 48.72 | 48.93 | 48.48 | 48.79 | 481,700 | +0.29(+0.59%) |
Nov 20, 2020 | 48.84 | 48.84 | 48.51 | 48.51 | 221,060 | -0.27(-0.56%) |
Nov 19, 2020 | 48.65 | 48.84 | 48.36 | 48.78 | 201,014 | +0.14(+0.29%) |
Nov 18, 2020 | 49.28 | 49.33 | 48.63 | 48.64 | 225,676 | -0.59(-1.20%) |
Nov 17, 2020 | 49.16 | 49.40 | 48.92 | 49.22 | 448,991 | -0.21(-0.43%) |
Nov 16, 2020 | 49.30 | 49.46 | 49.03 | 49.44 | 813,625 | +0.56(+1.15%) |
Nov 13, 2020 | 48.49 | 48.97 | 48.48 | 48.88 | 231,118 | +0.67(+1.40%) |
Nov 12, 2020 | 48.49 | 48.55 | 47.96 | 48.21 | 264,619 | -0.47(-0.96%) |
Nov 11, 2020 | 48.71 | 48.76 | 48.40 | 48.67 | 340,473 | +0.23(+0.48%) |
Nov 10, 2020 | 48.05 | 48.56 | 48.00 | 48.44 | 390,700 | +0.41(+0.86%) |
Nov 09, 2020 | 49.53 | 49.69 | 48.01 | 48.03 | 328,431 | +0.36(+0.75%) |
Nov 06, 2020 | 47.64 | 47.86 | 47.45 | 47.67 | 278,198 | -0.01(-0.02%) |
Nov 05, 2020 | 47.54 | 47.96 | 47.51 | 47.68 | 360,106 | +0.82(+1.76%) |
Nov 04, 2020 | 46.72 | 47.55 | 46.47 | 46.86 | 737,314 | +0.68(+1.48%) |
Nov 03, 2020 | 45.77 | 46.37 | 45.68 | 46.18 | 479,885 | +0.87(+1.92%) |