Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.51 | 49.57 | 47.73 | 48.61 | 118,890 | -0.94(-1.90%) |
Jan 28, 2021 | 48.31 | 49.83 | 48.25 | 49.56 | 89,131 | +1.62(+3.37%) |
Jan 27, 2021 | 47.62 | 49.33 | 47.23 | 47.94 | 112,597 | -2.06(-4.12%) |
Jan 26, 2021 | 51.27 | 51.27 | 49.86 | 50.00 | 96,775 | -0.98(-1.93%) |
Jan 25, 2021 | 52.50 | 52.91 | 49.47 | 50.98 | 186,083 | -0.70(-1.36%) |
Jan 22, 2021 | 50.74 | 51.68 | 50.74 | 51.68 | 50,738 | +0.61(+1.19%) |
Jan 21, 2021 | 50.82 | 51.10 | 50.23 | 51.07 | 63,086 | +0.64(+1.27%) |
Jan 20, 2021 | 49.85 | 50.66 | 49.85 | 50.44 | 67,590 | +1.14(+2.31%) |
Jan 19, 2021 | 48.77 | 49.36 | 48.60 | 49.30 | 114,975 | +1.21(+2.53%) |
Jan 15, 2021 | 49.18 | 49.24 | 47.92 | 48.08 | 72,054 | -0.95(-1.94%) |
Jan 14, 2021 | 49.05 | 49.72 | 48.97 | 49.03 | 72,814 | +0.35(+0.71%) |
Jan 13, 2021 | 48.76 | 49.17 | 48.54 | 48.69 | 58,661 | +0.16(+0.34%) |
Jan 12, 2021 | 48.18 | 48.53 | 47.86 | 48.52 | 42,863 | +0.63(+1.32%) |
Jan 11, 2021 | 47.35 | 48.43 | 47.21 | 47.89 | 64,482 | -0.31(-0.64%) |
Jan 08, 2021 | 48.56 | 49.06 | 47.57 | 48.20 | 76,257 | +0.09(+0.19%) |
Jan 07, 2021 | 46.49 | 48.16 | 46.49 | 48.11 | 50,669 | +2.31(+5.05%) |
Jan 06, 2021 | 46.34 | 46.80 | 45.67 | 45.80 | 111,627 | -0.87(-1.87%) |
Jan 05, 2021 | 45.92 | 46.67 | 45.92 | 46.67 | 96,742 | +0.50(+1.08%) |
Jan 04, 2021 | 47.41 | 47.41 | 45.33 | 46.17 | 206,700 | -0.69(-1.47%) |
Dec 31, 2020 | 46.86 | 46.86 | 46.86 | 65,080 | -0.21(-0.44%) | |
Dec 30, 2020 | 46.89 | 47.26 | 46.77 | 47.06 | 65,080 | +0.62(+1.33%) |
Dec 29, 2020 | 47.54 | 47.54 | 45.95 | 46.45 | 159,546 | -0.79(-1.68%) |
Dec 28, 2020 | 49.04 | 49.12 | 47.21 | 47.24 | 135,429 | -1.00(-2.07%) |
Dec 24, 2020 | 48.48 | 48.87 | 48.18 | 48.24 | 40,830 | -0.17(-0.36%) |
Dec 23, 2020 | 49.33 | 49.33 | 48.40 | 48.41 | 81,658 | -0.63(-1.29%) |
Dec 22, 2020 | 48.18 | 49.08 | 48.08 | 49.05 | 91,635 | +1.36(+2.86%) |
Dec 21, 2020 | 47.04 | 47.71 | 46.54 | 47.68 | 89,942 | +0.23(+0.49%) |
Dec 18, 2020 | 47.52 | 47.76 | 47.10 | 47.45 | 75,657 | +0.44(+0.93%) |
Dec 17, 2020 | 46.48 | 47.04 | 46.48 | 47.01 | 124,252 | +1.21(+2.64%) |
Dec 16, 2020 | 45.72 | 45.81 | 45.14 | 45.81 | 40,939 | +0.49(+1.09%) |
Dec 15, 2020 | 44.97 | 45.47 | 44.74 | 45.31 | 73,561 | +0.80(+1.79%) |
Dec 14, 2020 | 44.22 | 44.70 | 44.20 | 44.52 | 44,421 | +0.69(+1.58%) |
Dec 11, 2020 | 43.56 | 44.01 | 43.07 | 43.82 | 26,119 | +0.22(+0.50%) |
Dec 10, 2020 | 42.30 | 43.63 | 42.07 | 43.60 | 28,746 | +0.96(+2.24%) |
Dec 09, 2020 | 44.04 | 44.08 | 42.33 | 42.65 | 108,117 | -1.28(-2.91%) |
Dec 08, 2020 | 43.50 | 44.05 | 43.40 | 43.93 | 54,109 | +0.52(+1.21%) |
Dec 07, 2020 | 43.26 | 43.69 | 43.26 | 43.40 | 30,794 | +0.25(+0.57%) |
Dec 04, 2020 | 42.90 | 43.32 | 42.89 | 43.16 | 81,962 | +0.52(+1.22%) |
Dec 03, 2020 | 42.39 | 43.03 | 42.39 | 42.63 | 38,726 | +0.47(+1.11%) |
Dec 02, 2020 | 42.54 | 42.54 | 41.60 | 42.16 | 40,443 | -0.75(-1.75%) |
Dec 01, 2020 | 43.50 | 43.50 | 42.37 | 42.91 | 101,518 | -0.21(-0.49%) |
Nov 30, 2020 | 43.16 | 43.27 | 41.87 | 43.12 | 84,703 | +0.32(+0.74%) |
Nov 27, 2020 | 42.32 | 42.83 | 42.32 | 42.81 | 30,022 | +0.91(+2.17%) |
Nov 25, 2020 | 41.33 | 42.02 | 41.33 | 41.90 | 99,375 | +0.78(+1.90%) |
Nov 24, 2020 | 41.84 | 41.84 | 40.99 | 41.12 | 68,118 | -0.60(-1.43%) |
Nov 23, 2020 | 41.72 | 41.87 | 41.04 | 41.72 | 44,424 | +0.09(+0.21%) |
Nov 20, 2020 | 41.01 | 41.77 | 40.91 | 41.63 | 62,147 | +0.70(+1.72%) |
Nov 19, 2020 | 40.08 | 40.96 | 40.03 | 40.92 | 29,485 | +1.04(+2.62%) |
Nov 18, 2020 | 40.34 | 40.44 | 39.88 | 39.88 | 38,855 | -0.28(-0.70%) |
Nov 17, 2020 | 39.95 | 40.25 | 39.81 | 40.16 | 43,794 | +0.35(+0.87%) |
Nov 16, 2020 | 39.78 | 40.08 | 39.42 | 39.81 | 63,885 | +0.02(+0.05%) |
Nov 13, 2020 | 40.30 | 40.30 | 39.49 | 39.79 | 29,422 | -0.11(-0.27%) |
Nov 12, 2020 | 39.98 | 40.44 | 39.75 | 39.90 | 53,584 | +0.14(+0.34%) |
Nov 11, 2020 | 38.84 | 39.79 | 38.84 | 39.77 | 150,537 | +1.59(+4.17%) |
Nov 10, 2020 | 39.05 | 39.18 | 37.29 | 38.17 | 98,003 | -1.24(-3.14%) |
Nov 09, 2020 | 42.97 | 42.99 | 39.33 | 39.41 | 234,033 | -2.99(-7.05%) |
Nov 06, 2020 | 41.69 | 42.61 | 41.38 | 42.40 | 75,357 | +0.92(+2.22%) |
Nov 05, 2020 | 40.80 | 41.51 | 40.77 | 41.48 | 251,338 | +1.77(+4.44%) |
Nov 04, 2020 | 38.69 | 39.84 | 38.46 | 39.72 | 72,276 | +2.09(+5.55%) |
Nov 03, 2020 | 36.94 | 37.63 | 36.93 | 37.63 | 47,799 | +1.03(+2.80%) |