Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.79 | 46.96 | 45.84 | 46.31 | 168,000 | -0.82(-1.74%) |
Jan 28, 2021 | 46.67 | 47.58 | 46.67 | 47.13 | 98,325 | +0.77(+1.66%) |
Jan 27, 2021 | 47.00 | 47.59 | 46.09 | 46.36 | 160,335 | -1.72(-3.58%) |
Jan 26, 2021 | 48.52 | 48.52 | 48.01 | 48.08 | 104,795 | -0.26(-0.55%) |
Jan 25, 2021 | 48.97 | 49.13 | 47.54 | 48.34 | 110,730 | +0.02(+0.05%) |
Jan 22, 2021 | 48.10 | 48.42 | 48.10 | 48.32 | 82,500 | -0.04(-0.08%) |
Jan 21, 2021 | 48.64 | 48.64 | 48.15 | 48.36 | 89,250 | -0.04(-0.08%) |
Jan 20, 2021 | 47.95 | 48.56 | 47.95 | 48.39 | 119,805 | +1.47(+3.13%) |
Jan 19, 2021 | 46.64 | 46.97 | 46.32 | 46.93 | 201,190 | +0.97(+2.11%) |
Jan 15, 2021 | 46.50 | 46.55 | 45.94 | 45.96 | 107,500 | -0.42(-0.91%) |
Jan 14, 2021 | 47.04 | 47.17 | 46.38 | 46.38 | 139,670 | -0.24(-0.52%) |
Jan 13, 2021 | 46.39 | 46.94 | 46.20 | 46.62 | 176,715 | +0.27(+0.58%) |
Jan 12, 2021 | 46.03 | 46.44 | 45.94 | 46.35 | 181,935 | +0.44(+0.97%) |
Jan 11, 2021 | 46.12 | 46.45 | 45.84 | 45.91 | 644,685 | -0.85(-1.82%) |
Jan 08, 2021 | 46.20 | 46.76 | 45.98 | 46.76 | 132,000 | +0.92(+2.01%) |
Jan 07, 2021 | 45.14 | 45.89 | 45.14 | 45.84 | 137,755 | +1.13(+2.53%) |
Jan 06, 2021 | 45.09 | 45.47 | 44.63 | 44.71 | 126,295 | -1.11(-2.42%) |
Jan 05, 2021 | 45.01 | 45.82 | 45.01 | 45.82 | 73,270 | +0.75(+1.67%) |
Jan 04, 2021 | 45.89 | 45.89 | 44.45 | 45.06 | 181,125 | -0.58(-1.26%) |
Dec 31, 2020 | 45.64 | 45.64 | 45.64 | 120,880 | -0.31(-0.68%) | |
Dec 30, 2020 | 46.07 | 46.14 | 45.80 | 45.95 | 120,880 | +0.14(+0.31%) |
Dec 29, 2020 | 45.88 | 46.12 | 45.52 | 45.81 | 192,255 | +0.43(+0.95%) |
Dec 28, 2020 | 45.95 | 45.95 | 45.00 | 45.38 | 94,495 | -0.33(-0.72%) |
Dec 24, 2020 | 46.00 | 46.11 | 45.54 | 45.71 | 54,000 | -0.59(-1.27%) |
Dec 23, 2020 | 46.77 | 46.77 | 46.30 | 46.30 | 71,895 | -0.45(-0.97%) |
Dec 22, 2020 | 46.62 | 46.75 | 46.31 | 46.75 | 64,330 | +0.32(+0.68%) |
Dec 21, 2020 | 45.96 | 46.51 | 45.81 | 46.43 | 118,440 | -0.09(-0.20%) |
Dec 18, 2020 | 46.43 | 46.59 | 46.24 | 46.53 | 93,500 | +0.06(+0.13%) |
Dec 17, 2020 | 46.28 | 46.51 | 46.26 | 46.47 | 83,415 | +0.48(+1.04%) |
Dec 16, 2020 | 45.60 | 46.01 | 45.50 | 45.99 | 67,310 | +0.60(+1.32%) |
Dec 15, 2020 | 45.35 | 45.42 | 45.09 | 45.39 | 86,420 | +0.35(+0.78%) |
Dec 14, 2020 | 45.21 | 45.43 | 45.04 | 45.04 | 86,825 | -0.16(-0.35%) |
Dec 11, 2020 | 45.10 | 45.25 | 44.68 | 45.20 | 296,500 | -0.02(-0.04%) |
Dec 10, 2020 | 44.14 | 45.26 | 44.14 | 45.22 | 63,605 | +0.64(+1.44%) |
Dec 09, 2020 | 45.66 | 45.66 | 44.44 | 44.58 | 98,085 | -0.91(-1.99%) |
Dec 08, 2020 | 45.31 | 45.56 | 45.26 | 45.48 | 58,320 | +0.12(+0.26%) |
Dec 07, 2020 | 45.11 | 45.50 | 45.11 | 45.36 | 96,355 | +0.24(+0.53%) |
Dec 04, 2020 | 44.97 | 45.23 | 44.97 | 45.12 | 96,500 | +0.32(+0.71%) |
Dec 03, 2020 | 44.80 | 45.23 | 44.80 | 44.80 | 102,930 | +0.20(+0.44%) |
Dec 02, 2020 | 43.99 | 44.71 | 43.72 | 44.61 | 111,945 | -0.01(-0.03%) |
Dec 01, 2020 | 44.87 | 44.92 | 44.40 | 44.62 | 113,335 | -0.18(-0.40%) |
Nov 30, 2020 | 44.86 | 44.99 | 43.83 | 44.80 | 106,880 | -0.18(-0.39%) |
Nov 27, 2020 | 44.77 | 45.05 | 44.69 | 44.98 | 89,000 | +0.51(+1.14%) |
Nov 25, 2020 | 44.41 | 44.56 | 44.22 | 44.47 | 69,000 | +0.18(+0.42%) |
Nov 24, 2020 | 44.02 | 44.32 | 44.02 | 44.28 | 102,435 | +0.40(+0.92%) |
Nov 23, 2020 | 44.12 | 44.12 | 43.55 | 43.88 | 70,960 | -0.03(-0.07%) |
Nov 20, 2020 | 43.78 | 44.16 | 43.56 | 43.91 | 62,500 | +0.41(+0.95%) |
Nov 19, 2020 | 42.76 | 43.62 | 42.76 | 43.50 | 66,655 | +0.67(+1.56%) |
Nov 18, 2020 | 43.00 | 43.20 | 42.75 | 42.83 | 120,920 | -0.17(-0.39%) |
Nov 17, 2020 | 42.98 | 43.17 | 42.91 | 43.00 | 112,565 | +0.13(+0.30%) |
Nov 16, 2020 | 42.88 | 43.13 | 42.77 | 42.87 | 106,780 | -0.21(-0.48%) |
Nov 13, 2020 | 43.28 | 43.28 | 42.57 | 43.07 | 93,000 | +0.29(+0.68%) |
Nov 12, 2020 | 43.20 | 43.46 | 42.78 | 42.78 | 84,480 | -0.14(-0.33%) |
Nov 11, 2020 | 42.34 | 42.94 | 42.34 | 42.92 | 82,265 | +1.09(+2.61%) |
Nov 10, 2020 | 43.10 | 43.10 | 41.20 | 41.83 | 471,300 | -1.65(-3.80%) |
Nov 09, 2020 | 44.14 | 45.02 | 43.48 | 43.49 | 114,710 | -1.76(-3.89%) |
Nov 06, 2020 | 44.52 | 45.32 | 44.21 | 45.25 | 145,500 | +0.51(+1.14%) |
Nov 05, 2020 | 44.47 | 44.88 | 44.23 | 44.74 | 217,510 | +1.06(+2.43%) |
Nov 04, 2020 | 42.88 | 43.80 | 42.67 | 43.68 | 116,600 | +2.27(+5.49%) |
Nov 03, 2020 | 40.93 | 41.55 | 40.91 | 41.41 | 73,915 | +0.48(+1.16%) |