Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 22, 2021 | 49.85 | 50.00 | 48.95 | 49.58 | 202,800 | +0.36(+0.73%) |
Jan 21, 2021 | 49.27 | 49.88 | 48.56 | 49.22 | 180,297 | -0.05(-0.10%) |
Jan 20, 2021 | 49.19 | 49.66 | 47.87 | 49.27 | 329,845 | +0.33(+0.67%) |
Jan 19, 2021 | 49.50 | 49.78 | 48.78 | 48.94 | 313,189 | +0.14(+0.29%) |
Jan 15, 2021 | 48.86 | 49.49 | 48.51 | 48.80 | 91,500 | -0.18(-0.37%) |
Jan 14, 2021 | 48.90 | 49.85 | 48.90 | 48.98 | 114,990 | +0.21(+0.43%) |
Jan 13, 2021 | 48.71 | 49.19 | 48.42 | 48.77 | 201,146 | +0.18(+0.37%) |
Jan 12, 2021 | 47.50 | 49.13 | 47.50 | 48.59 | 235,925 | +1.10(+2.32%) |
Jan 11, 2021 | 48.00 | 48.64 | 46.60 | 47.49 | 305,722 | -1.23(-2.52%) |
Jan 08, 2021 | 49.06 | 49.38 | 47.69 | 48.72 | 510,200 | -0.04(-0.08%) |
Jan 07, 2021 | 48.62 | 49.32 | 48.26 | 48.76 | 455,640 | -0.50(-1.02%) |
Jan 06, 2021 | 49.19 | 49.78 | 48.10 | 49.26 | 252,158 | +0.31(+0.63%) |
Jan 05, 2021 | 46.74 | 49.30 | 46.49 | 48.95 | 404,229 | +2.10(+4.48%) |
Jan 04, 2021 | 48.00 | 49.31 | 45.75 | 46.85 | 312,498 | -0.96(-2.01%) |
Dec 31, 2020 | 47.81 | 47.81 | 47.81 | 348,453 | +0.04(+0.08%) | |
Dec 30, 2020 | 45.33 | 48.39 | 45.33 | 47.77 | 348,453 | +2.86(+6.37%) |
Dec 29, 2020 | 44.25 | 45.41 | 44.23 | 44.91 | 213,909 | +0.59(+1.33%) |
Dec 28, 2020 | 44.23 | 44.68 | 43.63 | 44.32 | 217,574 | +0.69(+1.58%) |
Dec 24, 2020 | 42.88 | 44.18 | 42.61 | 43.63 | 188,700 | +0.60(+1.39%) |
Dec 23, 2020 | 42.82 | 43.59 | 42.56 | 43.03 | 287,880 | +0.57(+1.34%) |
Dec 22, 2020 | 41.77 | 42.80 | 41.50 | 42.46 | 218,976 | +0.69(+1.65%) |
Dec 21, 2020 | 41.52 | 42.50 | 41.10 | 41.77 | 291,440 | -0.17(-0.41%) |
Dec 18, 2020 | 39.63 | 41.96 | 39.63 | 41.94 | 439,500 | +2.34(+5.91%) |
Dec 17, 2020 | 39.28 | 40.65 | 39.28 | 39.60 | 255,368 | +0.50(+1.28%) |
Dec 16, 2020 | 38.42 | 39.50 | 38.32 | 39.10 | 232,155 | +0.91(+2.38%) |
Dec 15, 2020 | 38.92 | 39.11 | 38.02 | 38.19 | 200,011 | -0.72(-1.85%) |
Dec 14, 2020 | 39.29 | 39.52 | 38.60 | 38.91 | 329,109 | -0.54(-1.37%) |
Dec 11, 2020 | 37.30 | 40.00 | 37.22 | 39.45 | 346,900 | +2.27(+6.11%) |
Dec 10, 2020 | 37.12 | 37.90 | 36.63 | 37.18 | 311,747 | +0.20(+0.54%) |
Dec 09, 2020 | 35.50 | 37.48 | 35.25 | 36.98 | 264,320 | +1.28(+3.59%) |
Dec 08, 2020 | 33.83 | 35.98 | 33.83 | 35.70 | 242,436 | +2.08(+6.19%) |
Dec 07, 2020 | 32.59 | 33.80 | 32.59 | 33.62 | 243,763 | +0.61(+1.85%) |
Dec 04, 2020 | 32.83 | 33.72 | 32.66 | 33.01 | 181,700 | +0.59(+1.82%) |
Dec 03, 2020 | 32.12 | 32.75 | 31.63 | 32.42 | 158,763 | +0.37(+1.15%) |
Dec 02, 2020 | 31.99 | 32.33 | 31.49 | 32.05 | 269,477 | +0.42(+1.33%) |
Dec 01, 2020 | 32.80 | 33.50 | 30.93 | 31.63 | 253,526 | +2.03(+6.86%) |
Nov 30, 2020 | 33.21 | 33.21 | 29.41 | 29.60 | 513,036 | -4.04(-12.01%) |
Nov 27, 2020 | 32.98 | 33.68 | 32.85 | 33.64 | 119,500 | +0.81(+2.47%) |
Nov 25, 2020 | 32.84 | 33.32 | 32.68 | 32.83 | 179,900 | -0.24(-0.73%) |
Nov 24, 2020 | 32.60 | 33.68 | 32.60 | 33.07 | 137,668 | +0.56(+1.72%) |
Nov 23, 2020 | 32.03 | 32.99 | 32.02 | 32.51 | 171,040 | +0.47(+1.47%) |
Nov 20, 2020 | 31.80 | 32.50 | 31.80 | 32.04 | 134,000 | +0.29(+0.91%) |
Nov 19, 2020 | 30.50 | 32.30 | 30.36 | 31.75 | 191,618 | +1.64(+5.45%) |
Nov 18, 2020 | 31.21 | 31.21 | 30.04 | 30.11 | 123,902 | -1.19(-3.80%) |
Nov 17, 2020 | 30.67 | 31.43 | 30.49 | 31.30 | 107,703 | +0.40(+1.29%) |
Nov 16, 2020 | 31.00 | 31.37 | 30.76 | 30.90 | 81,230 | +0.35(+1.15%) |
Nov 13, 2020 | 30.32 | 30.96 | 29.93 | 30.55 | 102,400 | +0.56(+1.87%) |
Nov 12, 2020 | 30.09 | 30.98 | 29.87 | 29.99 | 147,423 | -0.07(-0.23%) |
Nov 11, 2020 | 28.66 | 31.17 | 28.66 | 30.06 | 274,967 | +1.46(+5.10%) |
Nov 10, 2020 | 29.20 | 29.20 | 28.39 | 28.60 | 108,699 | -0.79(-2.69%) |
Nov 09, 2020 | 28.50 | 30.49 | 28.42 | 29.39 | 309,529 | +1.46(+5.23%) |
Nov 06, 2020 | 27.43 | 28.46 | 27.43 | 27.93 | 187,600 | +0.48(+1.75%) |
Nov 05, 2020 | 26.75 | 27.92 | 26.32 | 27.45 | 155,707 | +1.00(+3.78%) |
Nov 04, 2020 | 25.82 | 26.80 | 25.53 | 26.45 | 108,186 | +0.81(+3.16%) |
Nov 03, 2020 | 26.36 | 26.36 | 25.29 | 25.64 | 195,979 | -0.54(-2.06%) |