Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.45 | 46.65 | 45.40 | 45.67 | 11,830 | -0.81(-1.74%) |
Jan 28, 2021 | 46.92 | 47.23 | 46.47 | 46.47 | 28,006 | -0.07(-0.15%) |
Jan 27, 2021 | 47.78 | 48.11 | 46.43 | 46.54 | 27,740 | -1.50(-3.13%) |
Jan 26, 2021 | 47.63 | 48.05 | 47.52 | 48.05 | 12,869 | +0.76(+1.60%) |
Jan 25, 2021 | 46.47 | 47.30 | 46.16 | 47.29 | 10,444 | +0.80(+1.72%) |
Jan 22, 2021 | 46.29 | 46.51 | 45.94 | 46.49 | 6,641 | +0.12(+0.26%) |
Jan 21, 2021 | 46.50 | 46.66 | 46.26 | 46.37 | 9,716 | +0.17(+0.38%) |
Jan 20, 2021 | 45.95 | 46.27 | 45.93 | 46.20 | 10,463 | +0.87(+1.91%) |
Jan 19, 2021 | 45.42 | 45.58 | 44.85 | 45.33 | 13,426 | +0.27(+0.59%) |
Jan 15, 2021 | 45.55 | 45.78 | 44.73 | 45.06 | 11,830 | -0.78(-1.69%) |
Jan 14, 2021 | 46.11 | 46.11 | 45.68 | 45.84 | 7,225 | +0.43(+0.96%) |
Jan 13, 2021 | 45.80 | 45.82 | 45.40 | 45.40 | 5,346 | -0.18(-0.40%) |
Jan 12, 2021 | 45.58 | 45.62 | 45.43 | 45.59 | 5,643 | +0.30(+0.67%) |
Jan 11, 2021 | 45.23 | 45.55 | 45.23 | 45.28 | 5,710 | -0.29(-0.65%) |
Jan 08, 2021 | 45.72 | 45.80 | 45.16 | 45.58 | 28,642 | +0.11(+0.24%) |
Jan 07, 2021 | 45.39 | 45.52 | 45.11 | 45.47 | 58,607 | +0.50(+1.12%) |
Jan 06, 2021 | 44.36 | 45.27 | 44.36 | 44.97 | 202,032 | +0.55(+1.23%) |
Jan 05, 2021 | 44.09 | 44.46 | 44.09 | 44.42 | 5,695 | +0.37(+0.83%) |
Jan 04, 2021 | 44.74 | 44.74 | 43.25 | 44.06 | 19,651 | -0.37(-0.82%) |
Dec 31, 2020 | 44.42 | 44.42 | 44.42 | 2,634 | -0.05(-0.10%) | |
Dec 30, 2020 | 44.47 | 44.74 | 44.47 | 44.47 | 2,634 | +0.14(+0.32%) |
Dec 29, 2020 | 44.77 | 44.77 | 44.11 | 44.33 | 7,739 | -0.11(-0.26%) |
Dec 28, 2020 | 44.45 | 44.61 | 44.28 | 44.44 | 42,163 | +0.02(+0.04%) |
Dec 24, 2020 | 44.69 | 44.69 | 44.35 | 44.42 | 2,905 | -0.07(-0.16%) |
Dec 23, 2020 | 44.15 | 44.67 | 44.15 | 44.49 | 6,141 | +0.56(+1.27%) |
Dec 22, 2020 | 43.96 | 44.10 | 43.65 | 43.93 | 29,765 | +0.10(+0.22%) |
Dec 21, 2020 | 43.69 | 43.93 | 43.29 | 43.83 | 10,623 | -0.37(-0.84%) |
Dec 18, 2020 | 44.15 | 44.21 | 44.03 | 44.21 | 9,358 | +0.09(+0.20%) |
Dec 17, 2020 | 44.22 | 44.26 | 43.98 | 44.12 | 4,520 | +0.28(+0.64%) |
Dec 16, 2020 | 44.01 | 44.01 | 43.71 | 43.84 | 8,181 | -0.13(-0.29%) |
Dec 15, 2020 | 44.14 | 44.14 | 43.56 | 43.97 | 10,029 | +0.45(+1.04%) |
Dec 14, 2020 | 44.67 | 44.67 | 43.51 | 43.52 | 16,017 | -0.34(-0.78%) |
Dec 11, 2020 | 43.99 | 43.99 | 43.55 | 43.86 | 5,199 | +0.19(+0.43%) |
Dec 10, 2020 | 42.74 | 43.67 | 42.74 | 43.67 | 10,352 | +0.92(+2.16%) |
Dec 09, 2020 | 43.27 | 43.54 | 42.53 | 42.75 | 11,113 | -0.13(-0.31%) |
Dec 08, 2020 | 42.95 | 42.97 | 42.79 | 42.88 | 36,088 | -0.16(-0.38%) |
Dec 07, 2020 | 42.85 | 43.08 | 42.82 | 43.04 | 9,262 | +0.27(+0.63%) |
Dec 04, 2020 | 42.68 | 42.77 | 42.64 | 42.77 | 9,566 | +0.29(+0.68%) |
Dec 03, 2020 | 42.90 | 42.90 | 42.12 | 42.49 | 6,848 | +0.10(+0.23%) |
Dec 02, 2020 | 41.88 | 42.96 | 41.42 | 42.39 | 59,031 | +0.51(+1.22%) |
Dec 01, 2020 | 42.36 | 42.36 | 41.79 | 41.88 | 23,142 | +0.27(+0.65%) |
Nov 30, 2020 | 42.02 | 42.02 | 41.49 | 41.61 | 7,946 | -0.14(-0.33%) |
Nov 27, 2020 | 41.84 | 41.85 | 41.75 | 41.75 | 4,783 | +0.36(+0.88%) |
Nov 25, 2020 | 41.54 | 41.54 | 40.99 | 41.39 | 3,431 | +0.21(+0.50%) |
Nov 24, 2020 | 41.07 | 41.24 | 41.07 | 41.18 | 5,944 | +0.44(+1.07%) |
Nov 23, 2020 | 40.40 | 40.93 | 40.10 | 40.75 | 6,018 | +0.85(+2.14%) |
Nov 20, 2020 | 39.70 | 40.01 | 39.53 | 39.89 | 2,911 | +0.57(+1.45%) |
Nov 19, 2020 | 39.01 | 39.39 | 39.01 | 39.32 | 6,265 | +0.31(+0.79%) |
Nov 18, 2020 | 39.45 | 39.45 | 39.01 | 39.01 | 2,214 | -0.24(-0.60%) |
Nov 17, 2020 | 38.79 | 39.40 | 38.79 | 39.25 | 2,489 | +0.10(+0.26%) |
Nov 16, 2020 | 39.07 | 39.19 | 39.07 | 39.15 | 11,610 | +0.53(+1.37%) |
Nov 13, 2020 | 38.17 | 38.62 | 38.17 | 38.62 | 1,767 | +0.73(+1.93%) |
Nov 12, 2020 | 38.35 | 38.35 | 37.61 | 37.89 | 9,642 | -0.44(-1.16%) |
Nov 11, 2020 | 37.27 | 38.35 | 37.27 | 38.33 | 3,823 | +0.89(+2.38%) |
Nov 10, 2020 | 37.39 | 37.44 | 37.39 | 37.44 | 1,219 | -0.15(-0.40%) |
Nov 09, 2020 | 38.37 | 38.54 | 37.59 | 37.59 | 3,898 | -0.21(-0.57%) |
Nov 06, 2020 | 37.41 | 37.81 | 37.41 | 37.81 | 1,559 | +0.40(+1.06%) |
Nov 05, 2020 | 36.87 | 37.42 | 36.87 | 37.41 | 9,427 | +1.43(+3.96%) |
Nov 04, 2020 | 35.85 | 36.03 | 35.85 | 35.98 | 1,535 | +0.65(+1.85%) |
Nov 03, 2020 | 35.18 | 35.33 | 35.18 | 35.33 | 696 | +0.81(+2.34%) |