Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.95 | 49.38 | 46.54 | 47.31 | 544,555 | -1.60(-3.27%) |
Jan 28, 2021 | 49.61 | 50.01 | 48.39 | 48.91 | 397,715 | +0.12(+0.25%) |
Jan 27, 2021 | 48.16 | 50.33 | 46.55 | 48.79 | 650,886 | -1.26(-2.51%) |
Jan 26, 2021 | 51.14 | 51.19 | 49.75 | 50.04 | 274,172 | -0.48(-0.96%) |
Jan 25, 2021 | 51.27 | 51.54 | 48.97 | 50.53 | 281,314 | -1.05(-2.04%) |
Jan 22, 2021 | 50.36 | 51.63 | 49.73 | 51.58 | 347,062 | +0.29(+0.56%) |
Jan 21, 2021 | 52.87 | 53.19 | 51.14 | 51.29 | 415,351 | -0.91(-1.75%) |
Jan 20, 2021 | 52.48 | 52.93 | 51.67 | 52.20 | 243,274 | +0.20(+0.38%) |
Jan 19, 2021 | 51.85 | 52.35 | 50.86 | 52.01 | 238,220 | +0.98(+1.92%) |
Jan 15, 2021 | 51.01 | 52.55 | 50.44 | 51.03 | 497,922 | -1.28(-2.46%) |
Jan 14, 2021 | 51.68 | 53.27 | 51.11 | 52.31 | 431,615 | +0.78(+1.52%) |
Jan 13, 2021 | 52.98 | 53.31 | 51.32 | 51.53 | 320,946 | -1.74(-3.27%) |
Jan 12, 2021 | 50.93 | 53.42 | 50.66 | 53.27 | 413,090 | +2.48(+4.87%) |
Jan 11, 2021 | 49.60 | 51.48 | 49.49 | 50.80 | 359,237 | -0.05(-0.09%) |
Jan 08, 2021 | 50.78 | 51.08 | 49.72 | 50.84 | 560,565 | -0.28(-0.55%) |
Jan 07, 2021 | 51.71 | 52.31 | 50.08 | 51.12 | 717,916 | +0.07(+0.15%) |
Jan 06, 2021 | 49.09 | 51.78 | 49.09 | 51.05 | 695,721 | +3.03(+6.32%) |
Jan 05, 2021 | 46.34 | 48.98 | 46.28 | 48.01 | 541,631 | +1.77(+3.84%) |
Jan 04, 2021 | 48.09 | 48.46 | 45.76 | 46.24 | 554,149 | -1.35(-2.83%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 374,457 | -0.41(-0.85%) | |
Dec 30, 2020 | 47.01 | 48.41 | 47.01 | 47.99 | 374,457 | +1.53(+3.30%) |
Dec 29, 2020 | 47.41 | 47.82 | 45.25 | 46.46 | 411,203 | -1.12(-2.34%) |
Dec 28, 2020 | 48.42 | 48.96 | 47.43 | 47.58 | 423,666 | +0.21(+0.45%) |
Dec 24, 2020 | 47.33 | 47.54 | 46.58 | 47.36 | 173,477 | +0.11(+0.24%) |
Dec 23, 2020 | 45.52 | 47.68 | 45.25 | 47.25 | 410,599 | +2.08(+4.61%) |
Dec 22, 2020 | 44.45 | 45.30 | 44.04 | 45.17 | 346,339 | +1.03(+2.34%) |
Dec 21, 2020 | 43.23 | 44.81 | 42.88 | 44.14 | 594,328 | -0.14(-0.31%) |
Dec 18, 2020 | 44.58 | 45.02 | 43.48 | 44.28 | 954,557 | -0.18(-0.40%) |
Dec 17, 2020 | 42.28 | 44.47 | 42.28 | 44.45 | 757,566 | +2.59(+6.19%) |
Dec 16, 2020 | 40.65 | 41.92 | 40.51 | 41.86 | 825,499 | +1.21(+2.97%) |
Dec 15, 2020 | 39.29 | 40.68 | 39.12 | 40.65 | 507,397 | +1.62(+4.14%) |
Dec 14, 2020 | 41.79 | 41.79 | 38.88 | 39.04 | 801,680 | -1.06(-2.64%) |
Dec 11, 2020 | 40.17 | 40.64 | 39.55 | 40.10 | 299,604 | -0.58(-1.42%) |
Dec 10, 2020 | 40.11 | 41.28 | 40.11 | 40.67 | 328,636 | +0.02(+0.05%) |
Dec 09, 2020 | 41.25 | 41.89 | 40.19 | 40.65 | 393,297 | -0.27(-0.66%) |
Dec 08, 2020 | 39.89 | 41.16 | 39.89 | 40.92 | 505,293 | +0.56(+1.38%) |
Dec 07, 2020 | 40.42 | 40.72 | 39.61 | 40.37 | 653,302 | +0.29(+0.72%) |
Dec 04, 2020 | 37.52 | 40.11 | 37.33 | 40.08 | 606,203 | +2.82(+7.58%) |
Dec 03, 2020 | 37.54 | 37.95 | 37.05 | 37.25 | 303,901 | -0.22(-0.60%) |
Dec 02, 2020 | 35.54 | 37.68 | 35.38 | 37.48 | 447,162 | +1.38(+3.84%) |
Dec 01, 2020 | 36.25 | 36.53 | 35.40 | 36.09 | 465,608 | +0.79(+2.24%) |
Nov 30, 2020 | 36.67 | 36.78 | 35.20 | 35.30 | 497,934 | -1.75(-4.72%) |
Nov 27, 2020 | 37.29 | 37.60 | 36.74 | 37.05 | 225,025 | -0.20(-0.55%) |
Nov 25, 2020 | 37.61 | 37.82 | 36.94 | 37.25 | 335,332 | -0.89(-2.34%) |
Nov 24, 2020 | 37.58 | 38.70 | 37.31 | 38.14 | 1,128,016 | +1.47(+4.00%) |
Nov 23, 2020 | 36.17 | 36.83 | 35.92 | 36.68 | 602,134 | +0.94(+2.63%) |
Nov 20, 2020 | 35.62 | 36.05 | 35.47 | 35.74 | 282,277 | -0.40(-1.11%) |
Nov 19, 2020 | 35.73 | 36.29 | 34.99 | 36.14 | 243,719 | +0.31(+0.86%) |
Nov 18, 2020 | 37.87 | 38.05 | 35.82 | 35.83 | 526,598 | -0.92(-2.50%) |
Nov 17, 2020 | 35.78 | 36.83 | 35.30 | 36.75 | 534,185 | +0.33(+0.92%) |
Nov 16, 2020 | 36.60 | 37.06 | 35.78 | 36.42 | 533,981 | +0.59(+1.66%) |
Nov 13, 2020 | 34.85 | 35.95 | 34.82 | 35.82 | 580,052 | +1.43(+4.16%) |
Nov 12, 2020 | 35.93 | 36.34 | 33.43 | 34.39 | 897,727 | -2.11(-5.78%) |
Nov 11, 2020 | 37.48 | 37.59 | 35.84 | 36.50 | 496,858 | +0.07(+0.20%) |
Nov 10, 2020 | 36.04 | 37.75 | 35.73 | 36.43 | 668,014 | +1.18(+3.35%) |
Nov 09, 2020 | 37.62 | 38.06 | 34.64 | 35.25 | 1,084,943 | +1.05(+3.07%) |
Nov 06, 2020 | 34.72 | 35.47 | 33.14 | 34.20 | 1,325,403 | +1.22(+3.69%) |
Nov 05, 2020 | 29.78 | 33.22 | 29.64 | 32.98 | 840,175 | +3.37(+11.39%) |
Nov 04, 2020 | 31.00 | 31.19 | 29.34 | 29.61 | 646,113 | -2.01(-6.35%) |
Nov 03, 2020 | 31.82 | 31.97 | 30.77 | 31.61 | 469,165 | +0.73(+2.38%) |