Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.39 | 49.39 | 48.57 | 48.93 | 165,100 | +0.04(+0.08%) |
Jan 28, 2021 | 49.90 | 49.99 | 48.01 | 48.89 | 183,808 | -0.24(-0.49%) |
Jan 27, 2021 | 49.62 | 50.79 | 48.54 | 49.13 | 224,235 | -1.04(-2.07%) |
Jan 26, 2021 | 49.49 | 50.55 | 48.37 | 50.17 | 152,444 | +1.07(+2.18%) |
Jan 25, 2021 | 46.92 | 49.32 | 46.81 | 49.10 | 213,175 | +2.18(+4.65%) |
Jan 22, 2021 | 46.00 | 47.00 | 45.70 | 46.92 | 88,500 | +0.37(+0.79%) |
Jan 21, 2021 | 46.21 | 47.21 | 45.89 | 46.55 | 89,794 | +0.49(+1.06%) |
Jan 20, 2021 | 45.62 | 46.51 | 45.10 | 46.06 | 170,676 | +0.48(+1.05%) |
Jan 19, 2021 | 44.28 | 45.90 | 44.28 | 45.58 | 198,937 | +1.61(+3.66%) |
Jan 15, 2021 | 44.98 | 45.90 | 43.75 | 43.97 | 233,500 | -1.42(-3.13%) |
Jan 14, 2021 | 46.62 | 46.70 | 44.62 | 45.39 | 156,016 | -1.21(-2.60%) |
Jan 13, 2021 | 48.88 | 49.13 | 46.54 | 46.60 | 119,837 | -2.28(-4.66%) |
Jan 12, 2021 | 48.21 | 49.41 | 48.00 | 48.88 | 90,940 | +0.85(+1.77%) |
Jan 11, 2021 | 45.68 | 48.23 | 44.90 | 48.03 | 135,742 | +1.89(+4.10%) |
Jan 08, 2021 | 49.06 | 49.25 | 44.51 | 46.14 | 257,700 | -2.97(-6.05%) |
Jan 07, 2021 | 46.98 | 49.28 | 46.19 | 49.11 | 195,790 | +2.52(+5.41%) |
Jan 06, 2021 | 44.40 | 46.74 | 44.28 | 46.59 | 234,629 | +2.46(+5.57%) |
Jan 05, 2021 | 43.85 | 44.67 | 43.47 | 44.13 | 102,084 | +0.17(+0.39%) |
Jan 04, 2021 | 44.82 | 44.93 | 43.04 | 43.96 | 154,683 | -0.72(-1.61%) |
Dec 31, 2020 | 44.68 | 44.68 | 44.68 | 136,272 | +0.71(+1.61%) | |
Dec 30, 2020 | 43.29 | 44.69 | 43.29 | 43.97 | 136,272 | +0.76(+1.76%) |
Dec 29, 2020 | 43.17 | 43.93 | 42.80 | 43.21 | 112,699 | -0.50(-1.14%) |
Dec 28, 2020 | 43.92 | 44.75 | 43.41 | 43.71 | 209,753 | +0.39(+0.90%) |
Dec 24, 2020 | 43.80 | 43.80 | 42.70 | 43.32 | 49,700 | -0.28(-0.64%) |
Dec 23, 2020 | 43.01 | 43.81 | 41.92 | 43.60 | 141,762 | +0.80(+1.87%) |
Dec 22, 2020 | 40.88 | 42.94 | 40.03 | 42.80 | 121,565 | +2.07(+5.08%) |
Dec 21, 2020 | 40.14 | 41.06 | 39.07 | 40.73 | 113,826 | -0.05(-0.12%) |
Dec 18, 2020 | 41.11 | 41.55 | 39.16 | 40.78 | 619,600 | -0.29(-0.71%) |
Dec 17, 2020 | 40.96 | 41.35 | 40.24 | 41.07 | 110,692 | +0.12(+0.29%) |
Dec 16, 2020 | 41.16 | 42.68 | 40.41 | 40.95 | 182,214 | -0.14(-0.34%) |
Dec 15, 2020 | 41.40 | 41.50 | 39.01 | 41.09 | 201,927 | -0.26(-0.63%) |
Dec 14, 2020 | 42.76 | 43.65 | 40.45 | 41.35 | 262,129 | +2.89(+7.51%) |
Dec 11, 2020 | 39.52 | 39.71 | 37.68 | 38.46 | 105,500 | -1.32(-3.32%) |
Dec 10, 2020 | 39.09 | 40.00 | 39.02 | 39.78 | 125,627 | +0.26(+0.66%) |
Dec 09, 2020 | 40.36 | 41.08 | 39.14 | 39.52 | 209,111 | -0.61(-1.52%) |
Dec 08, 2020 | 38.71 | 40.64 | 38.44 | 40.13 | 149,952 | +1.13(+2.90%) |
Dec 07, 2020 | 38.91 | 39.34 | 38.50 | 39.00 | 140,978 | +0.06(+0.15%) |
Dec 04, 2020 | 37.23 | 39.00 | 37.23 | 38.94 | 144,900 | +2.06(+5.59%) |
Dec 03, 2020 | 37.28 | 37.38 | 36.35 | 36.88 | 154,411 | -0.35(-0.94%) |
Dec 02, 2020 | 35.12 | 37.47 | 34.93 | 37.23 | 195,075 | +1.95(+5.53%) |
Dec 01, 2020 | 35.28 | 35.61 | 35.07 | 35.28 | 106,498 | +0.21(+0.60%) |
Nov 30, 2020 | 36.46 | 37.14 | 34.93 | 35.07 | 118,343 | -1.64(-4.47%) |
Nov 27, 2020 | 36.10 | 36.81 | 35.61 | 36.71 | 45,200 | +0.61(+1.69%) |
Nov 25, 2020 | 37.01 | 37.11 | 35.24 | 36.10 | 127,200 | -1.17(-3.14%) |
Nov 24, 2020 | 36.63 | 38.23 | 36.46 | 37.27 | 311,245 | +1.21(+3.36%) |
Nov 23, 2020 | 35.47 | 36.84 | 34.50 | 36.06 | 311,838 | +0.59(+1.66%) |
Nov 20, 2020 | 36.05 | 36.96 | 35.29 | 35.47 | 166,700 | -0.87(-2.39%) |
Nov 19, 2020 | 34.65 | 36.48 | 34.22 | 36.34 | 158,078 | +1.93(+5.61%) |
Nov 18, 2020 | 34.27 | 34.94 | 34.19 | 34.41 | 176,452 | +0.13(+0.38%) |
Nov 17, 2020 | 33.65 | 34.57 | 33.37 | 34.28 | 187,087 | +0.29(+0.85%) |
Nov 16, 2020 | 33.65 | 34.66 | 33.20 | 33.99 | 207,030 | +0.76(+2.29%) |
Nov 13, 2020 | 32.50 | 33.47 | 32.18 | 33.23 | 133,100 | +0.71(+2.18%) |
Nov 12, 2020 | 32.72 | 33.23 | 32.16 | 32.52 | 98,751 | -0.20(-0.61%) |
Nov 11, 2020 | 33.52 | 33.52 | 32.22 | 32.72 | 175,401 | -0.73(-2.18%) |
Nov 10, 2020 | 32.22 | 34.27 | 32.01 | 33.45 | 253,963 | +1.31(+4.08%) |
Nov 09, 2020 | 31.00 | 34.83 | 30.98 | 32.14 | 431,471 | +2.95(+10.11%) |
Nov 06, 2020 | 27.19 | 29.47 | 27.19 | 29.19 | 281,100 | +2.00(+7.36%) |
Nov 05, 2020 | 28.20 | 29.69 | 26.90 | 27.19 | 462,521 | -2.75(-9.19%) |
Nov 04, 2020 | 29.46 | 30.49 | 28.66 | 29.94 | 149,646 | +0.66(+2.25%) |
Nov 03, 2020 | 29.50 | 29.54 | 28.10 | 29.28 | 174,451 | +0.79(+2.77%) |