Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.00 | 52.49 | 50.85 | 51.22 | 79,085 | -1.13(-2.16%) |
Jan 28, 2021 | 50.32 | 52.69 | 50.32 | 52.35 | 64,188 | +2.19(+4.37%) |
Jan 27, 2021 | 49.51 | 50.50 | 48.93 | 50.16 | 62,514 | +0.01(+0.02%) |
Jan 26, 2021 | 50.85 | 51.10 | 49.95 | 50.15 | 23,741 | -0.33(-0.65%) |
Jan 25, 2021 | 50.17 | 50.89 | 49.90 | 50.48 | 51,478 | +0.30(+0.60%) |
Jan 22, 2021 | 49.89 | 50.77 | 49.69 | 50.18 | 41,957 | -0.16(-0.32%) |
Jan 21, 2021 | 51.41 | 51.41 | 49.24 | 50.34 | 121,163 | -0.49(-0.96%) |
Jan 20, 2021 | 51.00 | 52.44 | 50.28 | 50.83 | 62,521 | -0.67(-1.30%) |
Jan 19, 2021 | 50.47 | 51.77 | 49.77 | 51.50 | 85,700 | +1.20(+2.39%) |
Jan 18, 2021 | 50.00 | 50.97 | 48.88 | 50.30 | 65,517 | -0.21(-0.42%) |
Jan 15, 2021 | 51.50 | 51.51 | 50.08 | 50.51 | 42,195 | -0.56(-1.10%) |
Jan 14, 2021 | 50.55 | 51.84 | 50.52 | 51.07 | 59,699 | -0.13(-0.25%) |
Jan 13, 2021 | 52.38 | 52.76 | 50.04 | 51.20 | 76,833 | -1.02(-1.95%) |
Jan 12, 2021 | 52.55 | 53.11 | 51.75 | 52.22 | 64,565 | -0.53(-1.00%) |
Jan 11, 2021 | 52.74 | 53.35 | 52.06 | 52.75 | 68,329 | -0.83(-1.55%) |
Jan 08, 2021 | 54.12 | 54.65 | 52.98 | 53.58 | 83,977 | -0.15(-0.28%) |
Jan 07, 2021 | 52.68 | 54.50 | 52.68 | 53.73 | 67,683 | +0.98(+1.86%) |
Jan 06, 2021 | 53.85 | 55.08 | 51.50 | 52.75 | 123,604 | -1.80(-3.30%) |
Jan 05, 2021 | 53.07 | 55.33 | 53.07 | 54.55 | 83,363 | +1.31(+2.46%) |
Jan 04, 2021 | 57.79 | 57.79 | 51.75 | 53.24 | 177,182 | -4.71(-8.13%) |
Dec 31, 2020 | 57.95 | 57.95 | 57.95 | 0 | +1.44(+2.55%) | |
Dec 30, 2020 | 55.18 | 56.52 | 55.05 | 56.51 | 38,062 | +1.32(+2.39%) |
Dec 29, 2020 | 55.44 | 55.52 | 54.10 | 55.19 | 86,840 | -0.80(-1.43%) |
Dec 24, 2020 | 55.99 | 55.99 | 55.99 | 0 | -0.02(-0.04%) | |
Dec 23, 2020 | 55.83 | 57.10 | 55.45 | 56.01 | 71,633 | +0.50(+0.90%) |
Dec 22, 2020 | 55.32 | 55.80 | 54.64 | 55.51 | 80,010 | +0.19(+0.34%) |
Dec 21, 2020 | 54.87 | 55.78 | 53.83 | 55.32 | 43,089 | -0.51(-0.91%) |
Dec 18, 2020 | 57.00 | 57.28 | 55.49 | 55.83 | 464,114 | -1.38(-2.41%) |
Dec 17, 2020 | 56.40 | 57.30 | 56.01 | 57.21 | 157,025 | +0.81(+1.44%) |
Dec 16, 2020 | 56.00 | 56.75 | 55.26 | 56.40 | 180,702 | +0.37(+0.66%) |
Dec 15, 2020 | 54.32 | 56.45 | 53.83 | 56.03 | 182,793 | +2.14(+3.97%) |
Dec 14, 2020 | 53.00 | 55.60 | 52.90 | 53.89 | 159,803 | +0.58(+1.09%) |
Dec 11, 2020 | 53.14 | 54.79 | 52.67 | 53.31 | 143,221 | +0.91(+1.74%) |
Dec 10, 2020 | 52.21 | 53.80 | 52.21 | 52.40 | 148,380 | -0.11(-0.21%) |
Dec 09, 2020 | 53.40 | 54.52 | 52.00 | 52.51 | 139,392 | -0.61(-1.15%) |
Dec 08, 2020 | 53.34 | 54.00 | 52.94 | 53.12 | 72,188 | -1.09(-2.01%) |
Dec 07, 2020 | 54.69 | 54.69 | 52.83 | 54.21 | 157,373 | -0.02(-0.04%) |
Dec 04, 2020 | 53.50 | 54.26 | 52.41 | 54.23 | 105,147 | +0.67(+1.25%) |
Dec 03, 2020 | 52.10 | 53.85 | 51.53 | 53.56 | 128,633 | +1.87(+3.62%) |
Dec 02, 2020 | 51.23 | 51.70 | 50.50 | 51.69 | 68,251 | +0.22(+0.43%) |
Dec 01, 2020 | 52.22 | 52.22 | 50.75 | 51.47 | 110,228 | -0.18(-0.35%) |
Nov 30, 2020 | 51.76 | 52.11 | 50.16 | 51.65 | 206,365 | -0.45(-0.86%) |
Nov 27, 2020 | 51.40 | 52.62 | 50.11 | 52.10 | 146,695 | +0.85(+1.66%) |
Nov 26, 2020 | 49.47 | 51.69 | 49.11 | 51.25 | 146,473 | +1.77(+3.58%) |
Nov 25, 2020 | 48.72 | 49.93 | 48.16 | 49.48 | 106,937 | +0.66(+1.35%) |
Nov 24, 2020 | 47.44 | 49.58 | 47.44 | 48.82 | 203,396 | +1.54(+3.26%) |
Nov 23, 2020 | 46.99 | 48.06 | 46.50 | 47.28 | 103,514 | +0.68(+1.46%) |
Nov 20, 2020 | 46.81 | 47.19 | 45.75 | 46.60 | 78,869 | -0.19(-0.41%) |
Nov 19, 2020 | 47.33 | 47.33 | 46.06 | 46.79 | 129,269 | -0.96(-2.01%) |
Nov 18, 2020 | 45.74 | 48.28 | 45.41 | 47.75 | 247,226 | +2.01(+4.39%) |
Nov 17, 2020 | 46.02 | 46.02 | 44.30 | 45.74 | 74,975 | -0.61(-1.32%) |
Nov 16, 2020 | 43.41 | 46.77 | 43.41 | 46.35 | 284,421 | +3.08(+7.12%) |
Nov 13, 2020 | 42.72 | 43.73 | 42.43 | 43.27 | 84,153 | +0.74(+1.74%) |
Nov 12, 2020 | 43.16 | 43.70 | 42.50 | 42.53 | 112,930 | -0.85(-1.96%) |
Nov 11, 2020 | 43.94 | 44.07 | 42.72 | 43.38 | 115,454 | -0.36(-0.82%) |
Nov 10, 2020 | 46.05 | 46.06 | 42.66 | 43.74 | 272,911 | -2.15(-4.69%) |
Nov 09, 2020 | 45.00 | 48.30 | 44.67 | 45.89 | 531,519 | +4.55(+11.01%) |
Nov 06, 2020 | 43.15 | 43.15 | 41.12 | 41.34 | 121,218 | -1.15(-2.71%) |
Nov 05, 2020 | 41.46 | 42.81 | 40.99 | 42.49 | 179,451 | +1.48(+3.61%) |
Nov 04, 2020 | 41.94 | 42.58 | 40.13 | 41.01 | 131,240 | +0.12(+0.29%) |
Nov 03, 2020 | 39.10 | 41.17 | 38.82 | 40.89 | 228,526 | +2.38(+6.18%) |