Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.97 | 51.53 | 48.46 | 49.00 | 1,487,226 | -0.29(-0.59%) |
Jan 28, 2021 | 48.04 | 49.75 | 47.83 | 49.30 | 1,395,493 | +1.99(+4.20%) |
Jan 27, 2021 | 47.52 | 48.56 | 46.70 | 47.31 | 804,146 | -1.38(-2.84%) |
Jan 26, 2021 | 49.68 | 49.68 | 48.54 | 48.69 | 503,145 | -0.71(-1.44%) |
Jan 25, 2021 | 48.71 | 49.48 | 48.14 | 49.40 | 593,132 | -0.04(-0.08%) |
Jan 22, 2021 | 49.26 | 49.59 | 48.60 | 49.44 | 439,379 | -0.61(-1.21%) |
Jan 21, 2021 | 50.56 | 50.92 | 50.03 | 50.04 | 726,686 | -0.50(-0.99%) |
Jan 20, 2021 | 49.91 | 50.79 | 49.60 | 50.55 | 654,240 | +0.66(+1.33%) |
Jan 19, 2021 | 49.65 | 50.02 | 48.67 | 49.88 | 587,211 | +0.57(+1.15%) |
Jan 15, 2021 | 48.87 | 49.76 | 47.71 | 49.32 | 696,555 | +0.44(+0.91%) |
Jan 14, 2021 | 49.04 | 49.23 | 48.52 | 48.87 | 588,107 | +0.19(+0.39%) |
Jan 13, 2021 | 49.85 | 49.85 | 47.96 | 48.68 | 793,834 | -1.66(-3.31%) |
Jan 12, 2021 | 50.11 | 50.49 | 49.83 | 50.35 | 458,754 | +0.58(+1.16%) |
Jan 11, 2021 | 48.77 | 49.91 | 48.77 | 49.77 | 416,343 | +0.26(+0.53%) |
Jan 08, 2021 | 50.22 | 50.22 | 48.51 | 49.50 | 469,939 | -0.33(-0.66%) |
Jan 07, 2021 | 49.61 | 50.34 | 49.30 | 49.84 | 586,354 | +0.75(+1.52%) |
Jan 06, 2021 | 47.20 | 49.93 | 46.94 | 49.09 | 900,166 | +2.97(+6.44%) |
Jan 05, 2021 | 45.33 | 46.64 | 45.13 | 46.12 | 712,792 | -0.18(-0.39%) |
Jan 04, 2021 | 48.13 | 48.38 | 45.77 | 46.30 | 739,924 | -1.42(-2.97%) |
Dec 31, 2020 | 47.72 | 47.72 | 47.72 | 562,312 | -0.04(-0.08%) | |
Dec 30, 2020 | 47.51 | 48.09 | 47.30 | 47.76 | 562,312 | +0.31(+0.66%) |
Dec 29, 2020 | 48.46 | 48.46 | 47.10 | 47.44 | 372,694 | -0.85(-1.76%) |
Dec 28, 2020 | 48.91 | 48.91 | 48.25 | 48.29 | 408,396 | -0.12(-0.25%) |
Dec 24, 2020 | 48.41 | 48.47 | 47.40 | 48.42 | 215,935 | +0.38(+0.79%) |
Dec 23, 2020 | 47.92 | 48.55 | 47.81 | 48.04 | 399,024 | +0.48(+1.01%) |
Dec 22, 2020 | 48.51 | 48.88 | 46.89 | 47.56 | 651,659 | -1.12(-2.29%) |
Dec 21, 2020 | 48.83 | 49.72 | 48.11 | 48.67 | 663,911 | -0.46(-0.94%) |
Dec 18, 2020 | 49.68 | 49.81 | 48.27 | 49.14 | 2,440,219 | +0.33(+0.68%) |
Dec 17, 2020 | 48.67 | 49.12 | 47.89 | 48.81 | 582,776 | +0.09(+0.17%) |
Dec 16, 2020 | 49.22 | 49.22 | 48.52 | 48.72 | 941,735 | -0.08(-0.16%) |
Dec 15, 2020 | 47.88 | 49.17 | 47.41 | 48.80 | 968,067 | +1.30(+2.75%) |
Dec 14, 2020 | 47.81 | 48.16 | 47.47 | 47.49 | 1,023,475 | +0.67(+1.43%) |
Dec 11, 2020 | 46.60 | 47.09 | 46.32 | 46.82 | 475,544 | -0.23(-0.50%) |
Dec 10, 2020 | 47.11 | 47.67 | 46.73 | 47.06 | 755,013 | -0.66(-1.39%) |
Dec 09, 2020 | 47.43 | 47.99 | 47.00 | 47.72 | 810,441 | +1.00(+2.15%) |
Dec 08, 2020 | 46.26 | 46.94 | 46.26 | 46.72 | 650,940 | -0.16(-0.34%) |
Dec 07, 2020 | 46.78 | 47.13 | 46.34 | 46.87 | 461,306 | -0.23(-0.50%) |
Dec 04, 2020 | 46.00 | 47.65 | 46.00 | 47.11 | 958,227 | +1.24(+2.69%) |
Dec 03, 2020 | 46.01 | 46.45 | 45.52 | 45.87 | 820,155 | -0.05(-0.11%) |
Dec 02, 2020 | 45.13 | 46.20 | 45.06 | 45.92 | 614,970 | +0.66(+1.45%) |
Dec 01, 2020 | 44.82 | 45.53 | 44.48 | 45.27 | 766,472 | +1.58(+3.61%) |
Nov 30, 2020 | 45.01 | 45.37 | 43.69 | 43.69 | 897,031 | -1.73(-3.80%) |
Nov 27, 2020 | 45.27 | 45.87 | 45.24 | 45.42 | 194,768 | -0.22(-0.48%) |
Nov 25, 2020 | 45.41 | 45.76 | 44.81 | 45.64 | 523,411 | -0.02(-0.04%) |
Nov 24, 2020 | 44.42 | 45.85 | 44.23 | 45.66 | 692,920 | +1.95(+4.46%) |
Nov 23, 2020 | 43.38 | 44.30 | 43.31 | 43.71 | 861,248 | +0.92(+2.16%) |
Nov 20, 2020 | 43.08 | 43.08 | 42.41 | 42.78 | 714,046 | -0.57(-1.31%) |
Nov 19, 2020 | 43.41 | 43.82 | 43.15 | 43.35 | 835,512 | -0.40(-0.91%) |
Nov 18, 2020 | 44.37 | 44.65 | 43.64 | 43.74 | 770,796 | -0.35(-0.78%) |
Nov 17, 2020 | 43.31 | 44.41 | 43.28 | 44.09 | 792,817 | +0.20(+0.46%) |
Nov 16, 2020 | 44.27 | 44.27 | 43.12 | 43.89 | 686,338 | +1.18(+2.77%) |
Nov 13, 2020 | 42.16 | 42.84 | 41.75 | 42.71 | 531,679 | +1.14(+2.75%) |
Nov 12, 2020 | 41.61 | 41.93 | 41.06 | 41.56 | 913,155 | -0.37(-0.89%) |
Nov 11, 2020 | 43.89 | 43.89 | 41.68 | 41.93 | 1,105,316 | -1.98(-4.51%) |
Nov 10, 2020 | 42.81 | 44.05 | 42.70 | 43.91 | 1,182,299 | +1.11(+2.59%) |
Nov 09, 2020 | 41.45 | 43.24 | 39.96 | 42.81 | 1,538,857 | +5.01(+13.24%) |
Nov 06, 2020 | 39.01 | 39.01 | 37.66 | 37.80 | 803,242 | -0.79(-2.04%) |
Nov 05, 2020 | 37.49 | 38.93 | 37.49 | 38.59 | 687,242 | +1.27(+3.40%) |
Nov 04, 2020 | 37.42 | 37.93 | 36.49 | 37.32 | 782,741 | -0.99(-2.59%) |
Nov 03, 2020 | 37.98 | 38.52 | 37.72 | 38.31 | 689,866 | +1.18(+3.17%) |