Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.96 | 48.24 | 47.07 | 47.61 | 183,429 | -0.35(-0.72%) |
Jan 28, 2021 | 47.67 | 48.52 | 47.66 | 47.96 | 119,763 | +0.63(+1.33%) |
Jan 27, 2021 | 48.21 | 48.21 | 47.23 | 47.33 | 186,594 | -1.59(-3.25%) |
Jan 26, 2021 | 49.45 | 49.56 | 48.89 | 48.92 | 239,758 | -0.46(-0.94%) |
Jan 25, 2021 | 49.30 | 49.65 | 49.09 | 49.38 | 57,190 | +0.13(+0.26%) |
Jan 22, 2021 | 49.19 | 49.46 | 49.08 | 49.25 | 61,983 | -0.22(-0.45%) |
Jan 21, 2021 | 49.46 | 49.74 | 49.30 | 49.47 | 120,131 | +0.00(+0.00%) |
Jan 20, 2021 | 49.18 | 49.47 | 48.98 | 49.47 | 76,879 | +0.41(+0.84%) |
Jan 19, 2021 | 49.19 | 49.38 | 48.93 | 49.06 | 85,758 | +0.16(+0.34%) |
Jan 15, 2021 | 48.61 | 48.92 | 48.42 | 48.89 | 78,612 | +0.12(+0.25%) |
Jan 14, 2021 | 49.16 | 49.60 | 48.72 | 48.77 | 388,048 | -0.39(-0.80%) |
Jan 13, 2021 | 49.51 | 49.52 | 49.01 | 49.17 | 412,590 | -0.53(-1.06%) |
Jan 12, 2021 | 49.61 | 49.84 | 49.49 | 49.69 | 46,184 | +0.11(+0.23%) |
Jan 11, 2021 | 49.24 | 49.67 | 49.24 | 49.58 | 119,788 | -0.07(-0.14%) |
Jan 08, 2021 | 49.96 | 50.15 | 49.10 | 49.65 | 103,808 | -0.15(-0.30%) |
Jan 07, 2021 | 48.94 | 49.84 | 48.93 | 49.80 | 210,737 | +1.18(+2.43%) |
Jan 06, 2021 | 46.25 | 48.73 | 46.25 | 48.62 | 643,318 | +1.94(+4.15%) |
Jan 05, 2021 | 46.54 | 47.01 | 46.54 | 46.68 | 131,504 | +0.01(+0.02%) |
Jan 04, 2021 | 46.71 | 46.71 | 45.64 | 46.68 | 135,440 | +0.11(+0.23%) |
Dec 31, 2020 | 46.57 | 46.57 | 46.57 | 73,139 | +0.48(+1.05%) | |
Dec 30, 2020 | 46.26 | 46.26 | 46.02 | 46.09 | 73,139 | +0.02(+0.03%) |
Dec 29, 2020 | 46.26 | 46.49 | 45.80 | 46.07 | 599,627 | -0.08(-0.17%) |
Dec 28, 2020 | 46.39 | 46.39 | 46.02 | 46.15 | 60,980 | +0.17(+0.38%) |
Dec 24, 2020 | 46.07 | 46.08 | 45.93 | 45.97 | 27,212 | -0.06(-0.13%) |
Dec 23, 2020 | 45.69 | 46.35 | 45.69 | 46.03 | 113,116 | +0.51(+1.13%) |
Dec 22, 2020 | 45.54 | 45.79 | 45.45 | 45.52 | 50,362 | +0.02(+0.05%) |
Dec 21, 2020 | 45.20 | 45.53 | 44.82 | 45.50 | 94,264 | -0.26(-0.56%) |
Dec 18, 2020 | 46.06 | 46.06 | 45.43 | 45.75 | 57,951 | -0.25(-0.55%) |
Dec 17, 2020 | 45.53 | 46.03 | 45.53 | 46.01 | 135,369 | +0.56(+1.24%) |
Dec 16, 2020 | 45.59 | 45.66 | 45.19 | 45.45 | 92,329 | -0.29(-0.63%) |
Dec 15, 2020 | 45.58 | 45.80 | 45.38 | 45.73 | 86,645 | +0.46(+1.03%) |
Dec 14, 2020 | 46.08 | 46.18 | 45.27 | 45.27 | 62,073 | -0.35(-0.77%) |
Dec 11, 2020 | 45.98 | 46.01 | 45.31 | 45.62 | 67,038 | -0.54(-1.18%) |
Dec 10, 2020 | 46.11 | 46.33 | 46.11 | 46.16 | 36,608 | -0.17(-0.36%) |
Dec 09, 2020 | 46.74 | 46.74 | 46.01 | 46.33 | 96,761 | -0.27(-0.58%) |
Dec 08, 2020 | 45.91 | 46.62 | 45.91 | 46.60 | 84,312 | +0.44(+0.96%) |
Dec 07, 2020 | 46.38 | 46.38 | 45.93 | 46.16 | 67,174 | -0.39(-0.85%) |
Dec 04, 2020 | 45.90 | 46.56 | 45.90 | 46.56 | 57,461 | +0.79(+1.73%) |
Dec 03, 2020 | 45.56 | 45.96 | 45.51 | 45.77 | 507,731 | +0.33(+0.73%) |
Dec 02, 2020 | 44.89 | 45.65 | 44.87 | 45.43 | 92,780 | +0.42(+0.93%) |
Dec 01, 2020 | 45.37 | 45.90 | 44.98 | 45.02 | 129,444 | +0.30(+0.68%) |
Nov 30, 2020 | 44.95 | 44.97 | 44.49 | 44.71 | 86,056 | -0.29(-0.65%) |
Nov 27, 2020 | 44.54 | 45.04 | 44.54 | 45.01 | 56,453 | +0.60(+1.34%) |
Nov 25, 2020 | 44.92 | 44.92 | 44.22 | 44.41 | 272,689 | -0.43(-0.96%) |
Nov 24, 2020 | 44.68 | 45.25 | 44.61 | 44.84 | 104,206 | +0.32(+0.71%) |
Nov 23, 2020 | 44.61 | 44.82 | 44.39 | 44.53 | 86,812 | +0.13(+0.30%) |
Nov 20, 2020 | 44.27 | 44.48 | 44.06 | 44.39 | 89,216 | +0.02(+0.04%) |
Nov 19, 2020 | 44.72 | 44.72 | 43.98 | 44.37 | 318,643 | -0.39(-0.87%) |
Nov 18, 2020 | 45.72 | 45.72 | 44.76 | 44.76 | 223,902 | -0.79(-1.74%) |
Nov 17, 2020 | 45.41 | 45.66 | 45.16 | 45.56 | 113,889 | -0.56(-1.20%) |
Nov 16, 2020 | 46.67 | 46.67 | 45.85 | 46.11 | 116,671 | +0.11(+0.24%) |
Nov 13, 2020 | 45.90 | 46.11 | 45.61 | 46.00 | 126,011 | +0.49(+1.09%) |
Nov 12, 2020 | 45.50 | 46.05 | 45.28 | 45.51 | 239,326 | -0.06(-0.13%) |
Nov 11, 2020 | 46.13 | 46.13 | 45.48 | 45.57 | 143,341 | -0.17(-0.37%) |
Nov 10, 2020 | 45.07 | 45.85 | 44.59 | 45.74 | 190,701 | +0.86(+1.92%) |
Nov 09, 2020 | 46.05 | 46.20 | 44.84 | 44.87 | 195,696 | +0.43(+0.98%) |
Nov 06, 2020 | 44.82 | 44.92 | 44.28 | 44.44 | 149,702 | -0.32(-0.71%) |
Nov 05, 2020 | 44.92 | 45.30 | 44.36 | 44.76 | 623,002 | +0.50(+1.13%) |
Nov 04, 2020 | 43.52 | 44.91 | 43.49 | 44.26 | 907,033 | +2.01(+4.77%) |
Nov 03, 2020 | 41.33 | 42.44 | 41.33 | 42.25 | 249,543 | +1.50(+3.68%) |