Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.88 | 49.98 | 48.74 | 48.94 | 769,155 | -1.33(-2.64%) |
Jan 28, 2021 | 50.25 | 50.94 | 50.09 | 50.26 | 441,263 | +0.22(+0.43%) |
Jan 27, 2021 | 50.79 | 50.89 | 49.77 | 50.05 | 572,613 | -1.10(-2.14%) |
Jan 26, 2021 | 51.29 | 51.34 | 50.98 | 51.14 | 537,209 | -0.07(-0.13%) |
Jan 25, 2021 | 51.28 | 51.47 | 50.15 | 51.21 | 294,243 | +0.44(+0.88%) |
Jan 22, 2021 | 50.78 | 50.99 | 50.73 | 50.77 | 777,721 | -0.35(-0.68%) |
Jan 21, 2021 | 50.80 | 51.22 | 50.61 | 51.11 | 468,003 | +0.71(+1.41%) |
Jan 20, 2021 | 49.88 | 50.51 | 49.88 | 50.40 | 515,468 | +0.93(+1.89%) |
Jan 19, 2021 | 49.26 | 49.52 | 49.07 | 49.47 | 517,708 | +0.68(+1.40%) |
Jan 15, 2021 | 49.23 | 49.33 | 48.70 | 48.78 | 411,807 | -0.60(-1.21%) |
Jan 14, 2021 | 49.80 | 49.97 | 49.30 | 49.38 | 1,248,068 | -0.19(-0.39%) |
Jan 13, 2021 | 49.41 | 49.71 | 49.38 | 49.57 | 309,803 | +0.24(+0.48%) |
Jan 12, 2021 | 49.46 | 49.51 | 49.02 | 49.34 | 3,760,409 | -0.13(-0.27%) |
Jan 11, 2021 | 49.40 | 49.81 | 49.40 | 49.47 | 401,349 | -0.40(-0.80%) |
Jan 08, 2021 | 49.84 | 49.94 | 49.44 | 49.87 | 236,192 | +0.55(+1.12%) |
Jan 07, 2021 | 48.62 | 49.41 | 48.62 | 49.31 | 335,846 | +1.10(+2.28%) |
Jan 06, 2021 | 48.24 | 48.91 | 47.99 | 48.21 | 400,144 | -0.79(-1.60%) |
Jan 05, 2021 | 48.51 | 49.01 | 48.49 | 49.00 | 255,803 | +0.46(+0.94%) |
Jan 04, 2021 | 49.50 | 49.50 | 47.99 | 48.54 | 539,742 | -0.49(-1.01%) |
Dec 31, 2020 | 49.04 | 49.04 | 49.04 | 288,815 | -0.01(-0.01%) | |
Dec 30, 2020 | 49.19 | 49.28 | 49.00 | 49.04 | 288,815 | +0.15(+0.31%) |
Dec 29, 2020 | 49.37 | 49.38 | 48.89 | 48.89 | 334,181 | -0.15(-0.30%) |
Dec 28, 2020 | 49.02 | 49.09 | 48.83 | 49.04 | 350,225 | +0.54(+1.12%) |
Dec 24, 2020 | 48.31 | 48.62 | 48.31 | 48.50 | 204,985 | +0.42(+0.87%) |
Dec 23, 2020 | 48.50 | 48.51 | 48.08 | 48.08 | 348,469 | -0.27(-0.56%) |
Dec 22, 2020 | 48.19 | 48.48 | 48.05 | 48.35 | 293,716 | +0.42(+0.87%) |
Dec 21, 2020 | 47.38 | 48.00 | 47.03 | 47.93 | 322,879 | -0.14(-0.30%) |
Dec 18, 2020 | 48.25 | 48.25 | 47.77 | 48.08 | 350,005 | -0.12(-0.25%) |
Dec 17, 2020 | 48.17 | 48.27 | 48.03 | 48.20 | 687,693 | +0.36(+0.75%) |
Dec 16, 2020 | 47.50 | 47.95 | 47.36 | 47.84 | 1,779,183 | +0.33(+0.68%) |
Dec 15, 2020 | 47.21 | 47.51 | 47.01 | 47.51 | 388,377 | +0.77(+1.64%) |
Dec 14, 2020 | 46.71 | 47.07 | 46.71 | 46.74 | 242,849 | +0.22(+0.46%) |
Dec 11, 2020 | 46.46 | 46.55 | 46.11 | 46.53 | 540,828 | -0.21(-0.45%) |
Dec 10, 2020 | 46.30 | 46.89 | 46.21 | 46.74 | 373,773 | +0.15(+0.32%) |
Dec 09, 2020 | 47.46 | 47.48 | 46.51 | 46.59 | 275,625 | -0.85(-1.80%) |
Dec 08, 2020 | 47.28 | 47.59 | 47.15 | 47.44 | 251,414 | +0.16(+0.34%) |
Dec 07, 2020 | 47.18 | 47.40 | 47.16 | 47.28 | 804,501 | +0.15(+0.32%) |
Dec 04, 2020 | 46.77 | 47.13 | 46.70 | 47.13 | 193,372 | +0.57(+1.22%) |
Dec 03, 2020 | 46.72 | 46.90 | 46.52 | 46.56 | 278,142 | +0.02(+0.04%) |
Dec 02, 2020 | 46.41 | 46.62 | 46.19 | 46.54 | 284,791 | -0.04(-0.09%) |
Dec 01, 2020 | 46.32 | 46.77 | 46.26 | 46.58 | 492,374 | +0.60(+1.31%) |
Nov 30, 2020 | 45.77 | 46.01 | 45.29 | 45.98 | 241,174 | +0.19(+0.42%) |
Nov 27, 2020 | 45.75 | 45.98 | 45.75 | 45.79 | 199,510 | +0.35(+0.78%) |
Nov 25, 2020 | 45.40 | 45.52 | 45.30 | 45.43 | 333,950 | +0.11(+0.24%) |
Nov 24, 2020 | 44.97 | 45.44 | 44.77 | 45.33 | 315,362 | +0.49(+1.09%) |
Nov 23, 2020 | 44.96 | 45.19 | 44.54 | 44.84 | 352,078 | +0.11(+0.26%) |
Nov 20, 2020 | 45.09 | 45.13 | 44.69 | 44.72 | 287,295 | -0.31(-0.70%) |
Nov 19, 2020 | 44.63 | 45.12 | 44.55 | 45.04 | 301,065 | +0.30(+0.66%) |
Nov 18, 2020 | 45.08 | 45.27 | 44.74 | 44.74 | 340,525 | -0.39(-0.86%) |
Nov 17, 2020 | 45.11 | 45.33 | 44.97 | 45.13 | 486,278 | -0.29(-0.63%) |
Nov 16, 2020 | 44.95 | 45.42 | 44.92 | 45.41 | 401,655 | +0.61(+1.36%) |
Nov 13, 2020 | 44.67 | 44.87 | 44.40 | 44.80 | 289,751 | +0.50(+1.13%) |
Nov 12, 2020 | 44.72 | 44.85 | 44.19 | 44.30 | 1,118,489 | -0.43(-0.95%) |
Nov 11, 2020 | 44.13 | 44.81 | 44.11 | 44.73 | 471,643 | +1.08(+2.47%) |
Nov 10, 2020 | 44.00 | 44.33 | 43.39 | 43.65 | 513,682 | -0.82(-1.84%) |
Nov 09, 2020 | 45.51 | 45.99 | 44.40 | 44.47 | 565,272 | -0.25(-0.56%) |
Nov 06, 2020 | 44.47 | 44.82 | 43.97 | 44.72 | 377,536 | +0.13(+0.29%) |
Nov 05, 2020 | 44.35 | 44.65 | 44.20 | 44.59 | 969,764 | +1.36(+3.13%) |
Nov 04, 2020 | 42.81 | 43.50 | 42.48 | 43.23 | 337,290 | +1.48(+3.55%) |
Nov 03, 2020 | 41.31 | 41.99 | 41.25 | 41.75 | 330,783 | +0.79(+1.94%) |