Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.90 | 50.30 | 49.21 | 49.60 | 188,671 | -0.30(-0.59%) |
Jan 28, 2021 | 49.63 | 50.55 | 49.58 | 49.90 | 261,778 | +0.62(+1.26%) |
Jan 27, 2021 | 50.32 | 50.32 | 49.14 | 49.28 | 154,235 | -1.57(-3.08%) |
Jan 26, 2021 | 51.30 | 51.30 | 50.80 | 50.84 | 89,110 | -0.23(-0.46%) |
Jan 25, 2021 | 50.75 | 51.11 | 50.65 | 51.08 | 198,833 | +0.40(+0.79%) |
Jan 22, 2021 | 50.51 | 50.89 | 50.51 | 50.68 | 96,612 | -0.23(-0.45%) |
Jan 21, 2021 | 51.00 | 51.00 | 50.61 | 50.91 | 146,005 | -0.14(-0.28%) |
Jan 20, 2021 | 50.87 | 51.08 | 50.62 | 51.05 | 134,912 | +0.34(+0.67%) |
Jan 19, 2021 | 50.61 | 50.81 | 50.43 | 50.71 | 520,071 | +0.45(+0.90%) |
Jan 15, 2021 | 49.90 | 50.36 | 49.82 | 50.26 | 232,172 | +0.11(+0.22%) |
Jan 14, 2021 | 50.33 | 50.50 | 50.07 | 50.15 | 212,369 | -0.02(-0.05%) |
Jan 13, 2021 | 50.05 | 50.38 | 49.92 | 50.17 | 330,559 | +0.09(+0.19%) |
Jan 12, 2021 | 50.49 | 50.56 | 49.88 | 50.08 | 191,691 | -0.49(-0.98%) |
Jan 11, 2021 | 50.35 | 50.61 | 50.29 | 50.57 | 285,324 | +0.33(+0.65%) |
Jan 08, 2021 | 50.16 | 50.48 | 49.85 | 50.25 | 235,713 | +0.13(+0.26%) |
Jan 07, 2021 | 49.52 | 50.13 | 49.49 | 50.11 | 239,527 | +0.81(+1.65%) |
Jan 06, 2021 | 48.00 | 49.48 | 48.00 | 49.30 | 147,254 | +0.68(+1.40%) |
Jan 05, 2021 | 48.29 | 48.81 | 48.10 | 48.62 | 150,168 | +0.29(+0.60%) |
Jan 04, 2021 | 48.60 | 48.70 | 47.54 | 48.33 | 256,193 | -0.28(-0.58%) |
Dec 31, 2020 | 48.62 | 48.62 | 48.62 | 90,365 | +0.49(+1.02%) | |
Dec 30, 2020 | 48.25 | 48.40 | 48.12 | 48.12 | 90,365 | +0.03(+0.05%) |
Dec 29, 2020 | 48.19 | 48.33 | 48.02 | 48.10 | 171,782 | +0.10(+0.20%) |
Dec 28, 2020 | 48.25 | 48.43 | 47.90 | 48.00 | 145,732 | +0.01(+0.02%) |
Dec 24, 2020 | 48.01 | 48.11 | 47.85 | 47.99 | 37,430 | +0.05(+0.10%) |
Dec 23, 2020 | 48.07 | 48.20 | 47.90 | 47.94 | 224,999 | +0.09(+0.19%) |
Dec 22, 2020 | 47.86 | 47.99 | 47.63 | 47.85 | 110,901 | -0.14(-0.28%) |
Dec 21, 2020 | 47.74 | 47.98 | 47.13 | 47.98 | 126,794 | -0.43(-0.89%) |
Dec 18, 2020 | 48.50 | 48.50 | 47.92 | 48.41 | 189,177 | +0.10(+0.21%) |
Dec 17, 2020 | 47.90 | 48.33 | 47.90 | 48.31 | 127,563 | +0.54(+1.13%) |
Dec 16, 2020 | 47.99 | 48.03 | 47.62 | 47.78 | 161,478 | -0.17(-0.35%) |
Dec 15, 2020 | 47.81 | 48.04 | 47.53 | 47.94 | 132,009 | +0.45(+0.96%) |
Dec 14, 2020 | 48.21 | 48.41 | 47.47 | 47.49 | 83,870 | -0.38(-0.80%) |
Dec 11, 2020 | 47.76 | 47.90 | 47.57 | 47.87 | 695,434 | -0.13(-0.26%) |
Dec 10, 2020 | 47.89 | 48.19 | 47.85 | 48.00 | 104,664 | +0.02(+0.03%) |
Dec 09, 2020 | 48.54 | 48.54 | 47.83 | 47.98 | 111,284 | -0.31(-0.65%) |
Dec 08, 2020 | 47.86 | 48.31 | 47.86 | 48.30 | 185,206 | +0.46(+0.95%) |
Dec 07, 2020 | 48.14 | 48.18 | 47.73 | 47.84 | 187,407 | -0.33(-0.68%) |
Dec 04, 2020 | 47.66 | 48.17 | 47.66 | 48.17 | 151,335 | +0.55(+1.15%) |
Dec 03, 2020 | 47.71 | 47.81 | 47.49 | 47.62 | 143,389 | +0.02(+0.04%) |
Dec 02, 2020 | 47.39 | 47.70 | 47.39 | 47.60 | 125,431 | +0.35(+0.74%) |
Dec 01, 2020 | 47.48 | 47.84 | 47.25 | 47.25 | 138,565 | +0.31(+0.65%) |
Nov 30, 2020 | 46.93 | 46.99 | 46.67 | 46.94 | 94,490 | +0.18(+0.39%) |
Nov 27, 2020 | 46.52 | 46.79 | 46.44 | 46.76 | 102,239 | +0.52(+1.13%) |
Nov 25, 2020 | 46.45 | 46.45 | 46.04 | 46.24 | 78,957 | -0.12(-0.26%) |
Nov 24, 2020 | 46.43 | 46.61 | 46.28 | 46.36 | 100,458 | +0.08(+0.18%) |
Nov 23, 2020 | 46.70 | 46.70 | 46.04 | 46.28 | 122,976 | -0.07(-0.14%) |
Nov 20, 2020 | 46.43 | 46.56 | 46.23 | 46.34 | 324,434 | -0.09(-0.19%) |
Nov 19, 2020 | 46.50 | 46.50 | 46.15 | 46.43 | 104,497 | +0.05(+0.11%) |
Nov 18, 2020 | 47.42 | 47.42 | 46.38 | 46.38 | 251,323 | -0.91(-1.93%) |
Nov 17, 2020 | 47.41 | 47.45 | 47.08 | 47.29 | 120,526 | -0.27(-0.56%) |
Nov 16, 2020 | 48.10 | 48.10 | 47.34 | 47.56 | 141,602 | -0.15(-0.31%) |
Nov 13, 2020 | 47.42 | 47.81 | 47.27 | 47.71 | 277,363 | +0.59(+1.26%) |
Nov 12, 2020 | 47.26 | 47.40 | 46.80 | 47.11 | 286,383 | -0.07(-0.15%) |
Nov 11, 2020 | 47.65 | 47.65 | 47.09 | 47.18 | 197,631 | -0.01(-0.03%) |
Nov 10, 2020 | 47.34 | 47.34 | 46.70 | 47.20 | 163,923 | +0.08(+0.17%) |
Nov 09, 2020 | 48.27 | 48.68 | 47.12 | 47.12 | 543,698 | +0.33(+0.71%) |
Nov 06, 2020 | 46.87 | 47.12 | 46.60 | 46.78 | 241,934 | -0.13(-0.28%) |
Nov 05, 2020 | 47.51 | 47.51 | 46.81 | 46.91 | 315,860 | +0.22(+0.46%) |
Nov 04, 2020 | 45.95 | 47.38 | 45.95 | 46.70 | 308,213 | +1.98(+4.42%) |
Nov 03, 2020 | 44.65 | 45.14 | 44.62 | 44.72 | 158,269 | +0.67(+1.52%) |