Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.59 | 47.64 | 46.29 | 46.30 | 800,002 | -1.42(-2.98%) |
Jan 28, 2021 | 47.13 | 48.04 | 46.71 | 47.72 | 510,082 | +0.85(+1.81%) |
Jan 27, 2021 | 45.75 | 47.77 | 45.66 | 46.87 | 550,734 | +0.65(+1.40%) |
Jan 26, 2021 | 46.11 | 46.97 | 45.46 | 46.23 | 310,286 | +0.16(+0.34%) |
Jan 25, 2021 | 46.37 | 46.50 | 45.56 | 46.07 | 274,800 | -0.55(-1.18%) |
Jan 22, 2021 | 46.38 | 46.95 | 46.12 | 46.62 | 149,306 | -0.04(-0.09%) |
Jan 21, 2021 | 47.38 | 47.60 | 46.38 | 46.66 | 211,500 | -0.72(-1.51%) |
Jan 20, 2021 | 47.02 | 47.50 | 46.48 | 47.38 | 278,642 | +0.61(+1.31%) |
Jan 19, 2021 | 46.09 | 47.07 | 45.87 | 46.77 | 212,020 | +0.72(+1.56%) |
Jan 15, 2021 | 45.10 | 46.37 | 45.02 | 46.05 | 240,332 | +0.62(+1.36%) |
Jan 14, 2021 | 45.93 | 46.23 | 45.33 | 45.43 | 249,332 | -0.50(-1.08%) |
Jan 13, 2021 | 46.26 | 46.52 | 45.67 | 45.93 | 161,611 | -0.33(-0.72%) |
Jan 12, 2021 | 45.90 | 46.55 | 45.74 | 46.26 | 139,072 | +0.61(+1.34%) |
Jan 11, 2021 | 45.67 | 46.04 | 45.28 | 45.65 | 193,240 | +0.00(+0.00%) |
Jan 08, 2021 | 46.29 | 46.44 | 45.13 | 45.65 | 279,949 | -0.52(-1.13%) |
Jan 07, 2021 | 47.18 | 47.24 | 46.18 | 46.18 | 320,208 | -0.92(-1.95%) |
Jan 06, 2021 | 45.31 | 47.12 | 45.31 | 47.09 | 494,975 | +2.13(+4.74%) |
Jan 05, 2021 | 44.52 | 45.40 | 44.28 | 44.96 | 334,472 | +0.29(+0.65%) |
Jan 04, 2021 | 45.62 | 45.75 | 44.40 | 44.67 | 350,410 | -0.93(-2.03%) |
Dec 31, 2020 | 45.60 | 45.60 | 45.60 | 204,425 | +0.46(+1.03%) | |
Dec 30, 2020 | 45.03 | 45.70 | 45.03 | 45.14 | 204,425 | +0.21(+0.47%) |
Dec 29, 2020 | 45.19 | 45.19 | 44.56 | 44.93 | 201,780 | -0.28(-0.62%) |
Dec 28, 2020 | 45.52 | 45.79 | 44.76 | 45.21 | 257,867 | -0.03(-0.06%) |
Dec 24, 2020 | 45.06 | 45.25 | 44.61 | 45.23 | 84,614 | +0.36(+0.80%) |
Dec 23, 2020 | 45.04 | 45.41 | 44.71 | 44.87 | 168,206 | -0.03(-0.08%) |
Dec 22, 2020 | 45.05 | 45.39 | 44.65 | 44.91 | 222,625 | -0.17(-0.39%) |
Dec 21, 2020 | 44.64 | 45.12 | 44.02 | 45.08 | 343,892 | +0.45(+1.02%) |
Dec 18, 2020 | 45.16 | 45.53 | 44.55 | 44.63 | 789,697 | -0.11(-0.25%) |
Dec 17, 2020 | 45.16 | 45.42 | 44.17 | 44.74 | 438,915 | -0.33(-0.74%) |
Dec 16, 2020 | 44.86 | 45.84 | 44.76 | 45.07 | 393,199 | +0.22(+0.49%) |
Dec 15, 2020 | 43.89 | 44.86 | 43.67 | 44.86 | 495,665 | +1.34(+3.08%) |
Dec 14, 2020 | 47.60 | 48.05 | 43.12 | 43.52 | 1,229,697 | +3.18(+7.89%) |
Dec 11, 2020 | 39.74 | 40.69 | 39.74 | 40.34 | 246,398 | +0.21(+0.52%) |
Dec 10, 2020 | 39.48 | 40.21 | 39.43 | 40.13 | 148,787 | +0.47(+1.17%) |
Dec 09, 2020 | 39.24 | 39.81 | 38.98 | 39.66 | 189,423 | +0.66(+1.68%) |
Dec 08, 2020 | 38.47 | 39.26 | 38.47 | 39.01 | 185,967 | +0.28(+0.71%) |
Dec 07, 2020 | 39.34 | 39.34 | 38.63 | 38.73 | 170,143 | -0.60(-1.51%) |
Dec 04, 2020 | 39.18 | 39.49 | 39.02 | 39.33 | 132,533 | +0.41(+1.04%) |
Dec 03, 2020 | 38.59 | 39.12 | 38.47 | 38.92 | 104,729 | +0.18(+0.47%) |
Dec 02, 2020 | 38.78 | 39.07 | 38.15 | 38.74 | 167,120 | -0.08(-0.20%) |
Dec 01, 2020 | 38.95 | 39.09 | 38.39 | 38.82 | 211,796 | +0.47(+1.21%) |
Nov 30, 2020 | 39.68 | 39.68 | 38.30 | 38.35 | 211,457 | -1.33(-3.35%) |
Nov 27, 2020 | 39.76 | 39.87 | 39.27 | 39.68 | 40,003 | -0.18(-0.45%) |
Nov 25, 2020 | 39.98 | 40.11 | 39.35 | 39.86 | 187,958 | -0.38(-0.94%) |
Nov 24, 2020 | 39.54 | 40.34 | 39.27 | 40.24 | 165,732 | +1.06(+2.71%) |
Nov 23, 2020 | 39.40 | 39.40 | 38.99 | 39.18 | 120,377 | +0.12(+0.31%) |
Nov 20, 2020 | 38.90 | 39.13 | 38.43 | 39.06 | 188,422 | +0.09(+0.24%) |
Nov 19, 2020 | 38.51 | 38.98 | 38.39 | 38.96 | 147,266 | +0.13(+0.33%) |
Nov 18, 2020 | 39.22 | 39.50 | 38.77 | 38.84 | 188,924 | -0.40(-1.01%) |
Nov 17, 2020 | 39.81 | 39.97 | 39.08 | 39.23 | 322,231 | -0.78(-1.94%) |
Nov 16, 2020 | 39.37 | 40.25 | 39.37 | 40.01 | 269,618 | +1.24(+3.20%) |
Nov 13, 2020 | 38.21 | 38.83 | 38.08 | 38.77 | 295,098 | +0.81(+2.14%) |
Nov 12, 2020 | 37.46 | 38.03 | 37.30 | 37.96 | 249,723 | +0.29(+0.78%) |
Nov 11, 2020 | 37.85 | 37.93 | 37.13 | 37.66 | 136,411 | -0.11(-0.30%) |
Nov 10, 2020 | 37.06 | 37.94 | 36.93 | 37.77 | 216,890 | +0.96(+2.60%) |
Nov 09, 2020 | 38.42 | 38.42 | 36.22 | 36.82 | 336,741 | +0.85(+2.35%) |
Nov 06, 2020 | 35.92 | 36.11 | 35.65 | 35.97 | 128,938 | +0.25(+0.70%) |
Nov 05, 2020 | 35.51 | 35.87 | 35.06 | 35.72 | 180,329 | +0.30(+0.85%) |
Nov 04, 2020 | 34.88 | 36.12 | 34.59 | 35.42 | 289,074 | -0.10(-0.29%) |
Nov 03, 2020 | 36.12 | 36.21 | 35.23 | 35.52 | 211,613 | -0.01(-0.02%) |