Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.63 | 50.79 | 48.44 | 48.90 | 2,881,072 | -1.67(-3.31%) |
Jan 28, 2021 | 50.47 | 51.26 | 50.28 | 50.57 | 2,039,416 | +0.25(+0.51%) |
Jan 27, 2021 | 50.04 | 50.62 | 49.79 | 50.32 | 3,003,828 | -0.17(-0.34%) |
Jan 26, 2021 | 50.19 | 50.83 | 50.00 | 50.49 | 981,843 | +0.41(+0.82%) |
Jan 25, 2021 | 50.00 | 50.32 | 49.49 | 50.08 | 1,571,042 | -0.33(-0.65%) |
Jan 22, 2021 | 49.95 | 50.72 | 49.78 | 50.41 | 1,457,182 | +0.29(+0.58%) |
Jan 21, 2021 | 49.56 | 50.34 | 48.37 | 50.12 | 2,192,133 | +0.44(+0.88%) |
Jan 20, 2021 | 49.89 | 50.08 | 49.32 | 49.68 | 1,764,463 | -0.20(-0.40%) |
Jan 19, 2021 | 50.63 | 50.72 | 49.64 | 49.88 | 1,840,336 | -0.57(-1.14%) |
Jan 15, 2021 | 50.36 | 50.58 | 49.33 | 50.46 | 1,382,137 | +0.05(+0.09%) |
Jan 14, 2021 | 50.37 | 50.88 | 49.84 | 50.41 | 1,847,299 | -0.01(-0.02%) |
Jan 13, 2021 | 50.88 | 51.18 | 50.41 | 50.42 | 1,092,217 | -0.54(-1.05%) |
Jan 12, 2021 | 50.88 | 51.18 | 50.48 | 50.96 | 1,404,103 | +0.23(+0.45%) |
Jan 11, 2021 | 50.60 | 51.27 | 50.48 | 50.73 | 1,397,037 | -0.15(-0.30%) |
Jan 08, 2021 | 51.56 | 51.87 | 50.56 | 50.88 | 2,348,501 | -0.36(-0.71%) |
Jan 07, 2021 | 50.25 | 51.48 | 50.11 | 51.25 | 3,674,933 | +1.14(+2.27%) |
Jan 06, 2021 | 48.59 | 50.24 | 48.45 | 50.11 | 3,049,917 | +1.77(+3.65%) |
Jan 05, 2021 | 48.30 | 48.83 | 47.26 | 48.35 | 2,028,255 | +0.17(+0.36%) |
Jan 04, 2021 | 49.04 | 49.18 | 47.43 | 48.17 | 3,143,598 | -0.57(-1.18%) |
Dec 31, 2020 | 48.75 | 48.75 | 48.75 | 1,232,991 | +0.51(+1.05%) | |
Dec 30, 2020 | 48.31 | 48.56 | 47.91 | 48.24 | 1,244,294 | -0.01(-0.02%) |
Dec 29, 2020 | 48.59 | 48.78 | 47.92 | 48.25 | 1,026,049 | -0.14(-0.30%) |
Dec 28, 2020 | 48.78 | 49.09 | 48.08 | 48.39 | 1,081,425 | -0.13(-0.26%) |
Dec 24, 2020 | 48.64 | 48.76 | 48.08 | 48.52 | 387,649 | -0.05(-0.11%) |
Dec 23, 2020 | 48.49 | 48.96 | 48.38 | 48.57 | 1,025,905 | +0.21(+0.43%) |
Dec 22, 2020 | 48.79 | 49.08 | 48.29 | 48.37 | 1,299,293 | -0.35(-0.72%) |
Dec 21, 2020 | 48.70 | 49.10 | 48.07 | 48.72 | 1,929,919 | -0.85(-1.71%) |
Dec 18, 2020 | 48.86 | 49.62 | 48.54 | 49.57 | 3,244,016 | +0.67(+1.36%) |
Dec 17, 2020 | 49.25 | 49.29 | 48.38 | 48.90 | 3,440,300 | -0.02(-0.04%) |
Dec 16, 2020 | 49.34 | 49.48 | 48.81 | 48.92 | 1,263,123 | -0.61(-1.24%) |
Dec 15, 2020 | 48.74 | 49.80 | 48.70 | 49.53 | 1,656,937 | +1.24(+2.56%) |
Dec 14, 2020 | 49.52 | 49.62 | 48.12 | 48.29 | 2,166,478 | -0.66(-1.34%) |
Dec 11, 2020 | 49.68 | 49.72 | 48.64 | 48.95 | 2,514,955 | -1.06(-2.11%) |
Dec 10, 2020 | 50.24 | 50.55 | 49.81 | 50.01 | 1,828,545 | -0.63(-1.25%) |
Dec 09, 2020 | 50.92 | 51.13 | 49.98 | 50.64 | 1,381,195 | -0.29(-0.57%) |
Dec 08, 2020 | 49.86 | 51.07 | 49.73 | 50.93 | 1,649,267 | +0.96(+1.93%) |
Dec 07, 2020 | 51.07 | 51.07 | 49.65 | 49.96 | 3,077,177 | -1.43(-2.79%) |
Dec 04, 2020 | 50.25 | 51.40 | 49.66 | 51.40 | 2,465,612 | +1.41(+2.81%) |
Dec 03, 2020 | 50.25 | 50.67 | 49.51 | 49.99 | 3,709,246 | -0.20(-0.40%) |
Dec 02, 2020 | 48.58 | 50.37 | 48.52 | 50.19 | 3,328,138 | +1.46(+3.00%) |
Dec 01, 2020 | 49.96 | 50.00 | 48.58 | 48.73 | 2,474,206 | -0.50(-1.03%) |
Nov 30, 2020 | 48.61 | 49.42 | 48.24 | 49.23 | 5,966,225 | +0.73(+1.51%) |
Nov 27, 2020 | 48.33 | 48.93 | 48.24 | 48.50 | 873,875 | +0.01(+0.02%) |
Nov 25, 2020 | 48.73 | 48.82 | 47.98 | 48.49 | 2,116,549 | -0.18(-0.37%) |
Nov 24, 2020 | 47.70 | 48.82 | 47.26 | 48.67 | 2,536,617 | +1.52(+3.21%) |
Nov 23, 2020 | 47.21 | 47.57 | 46.63 | 47.16 | 2,222,051 | +0.39(+0.83%) |
Nov 20, 2020 | 46.97 | 47.39 | 46.24 | 46.77 | 2,716,209 | -0.39(-0.82%) |
Nov 19, 2020 | 47.78 | 47.78 | 46.45 | 47.16 | 3,142,484 | -0.93(-1.93%) |
Nov 18, 2020 | 49.70 | 50.46 | 47.97 | 48.09 | 2,769,063 | -1.23(-2.49%) |
Nov 17, 2020 | 49.60 | 49.91 | 47.98 | 49.31 | 4,155,427 | -3.42(-6.48%) |
Nov 16, 2020 | 52.76 | 53.38 | 52.33 | 52.73 | 2,399,751 | +0.94(+1.81%) |
Nov 13, 2020 | 50.83 | 51.94 | 50.49 | 51.79 | 1,591,293 | +1.29(+2.55%) |
Nov 12, 2020 | 50.18 | 50.95 | 49.78 | 50.50 | 1,787,502 | -0.21(-0.41%) |
Nov 11, 2020 | 51.89 | 52.03 | 50.40 | 50.71 | 2,106,079 | -1.03(-1.99%) |
Nov 10, 2020 | 50.14 | 52.15 | 49.79 | 51.74 | 3,939,945 | +1.77(+3.54%) |
Nov 09, 2020 | 50.18 | 50.77 | 48.73 | 49.97 | 3,374,508 | +2.50(+5.26%) |
Nov 06, 2020 | 48.01 | 48.29 | 47.11 | 47.47 | 2,501,094 | -0.38(-0.79%) |
Nov 05, 2020 | 46.45 | 48.95 | 46.45 | 47.85 | 4,927,571 | +3.26(+7.32%) |
Nov 04, 2020 | 45.09 | 45.84 | 44.46 | 44.59 | 3,215,284 | +0.59(+1.33%) |
Nov 03, 2020 | 43.77 | 44.56 | 43.69 | 44.00 | 2,417,413 | +1.15(+2.67%) |