Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.11 | 47.24 | 46.77 | 46.89 | 2,292,512 | -0.27(-0.57%) |
Jan 28, 2021 | 46.90 | 47.21 | 46.88 | 47.16 | 1,137,655 | +0.36(+0.77%) |
Jan 27, 2021 | 47.26 | 47.58 | 46.67 | 46.80 | 2,218,579 | -0.46(-0.97%) |
Jan 26, 2021 | 47.44 | 47.51 | 47.26 | 47.26 | 1,143,529 | -0.03(-0.06%) |
Jan 25, 2021 | 47.31 | 47.54 | 47.22 | 47.29 | 1,178,326 | -0.03(-0.06%) |
Jan 22, 2021 | 47.50 | 47.62 | 47.31 | 47.32 | 1,555,974 | -0.23(-0.47%) |
Jan 21, 2021 | 47.49 | 47.73 | 47.44 | 47.54 | 1,583,731 | -0.06(-0.13%) |
Jan 20, 2021 | 47.61 | 47.77 | 47.45 | 47.61 | 1,467,721 | +0.00(+0.00%) |
Jan 19, 2021 | 47.49 | 47.64 | 47.25 | 47.61 | 1,904,295 | +0.33(+0.71%) |
Jan 15, 2021 | 47.58 | 47.58 | 47.25 | 47.27 | 2,880,899 | -0.23(-0.47%) |
Jan 14, 2021 | 48.07 | 48.24 | 47.50 | 47.50 | 3,054,575 | -0.17(-0.36%) |
Jan 13, 2021 | 47.65 | 47.79 | 47.53 | 47.67 | 2,363,350 | +0.01(+0.02%) |
Jan 12, 2021 | 47.46 | 47.69 | 47.46 | 47.66 | 2,153,862 | +0.17(+0.36%) |
Jan 11, 2021 | 47.58 | 47.76 | 47.32 | 47.49 | 896,770 | -0.08(-0.17%) |
Jan 08, 2021 | 47.94 | 48.00 | 47.54 | 47.57 | 1,844,063 | -0.31(-0.64%) |
Jan 07, 2021 | 47.31 | 48.06 | 47.31 | 47.88 | 3,856,108 | +0.19(+0.40%) |
Jan 06, 2021 | 47.58 | 47.78 | 46.88 | 47.69 | 3,611,172 | +0.34(+0.72%) |
Jan 05, 2021 | 47.39 | 47.62 | 47.25 | 47.34 | 2,301,098 | -0.03(-0.06%) |
Jan 04, 2021 | 47.62 | 47.76 | 47.20 | 47.37 | 3,985,549 | -0.25(-0.53%) |
Dec 31, 2020 | 47.62 | 47.62 | 47.62 | 1,411,871 | +0.17(+0.36%) | |
Dec 30, 2020 | 47.73 | 47.81 | 47.23 | 47.45 | 1,411,871 | -0.28(-0.59%) |
Dec 29, 2020 | 47.46 | 47.74 | 47.35 | 47.73 | 2,170,658 | +0.21(+0.44%) |
Dec 28, 2020 | 47.53 | 47.78 | 47.07 | 47.52 | 1,666,833 | -0.10(-0.21%) |
Dec 24, 2020 | 47.61 | 47.72 | 46.72 | 47.62 | 1,316,823 | +0.05(+0.09%) |
Dec 23, 2020 | 47.76 | 47.98 | 47.34 | 47.58 | 1,946,930 | +0.00(+0.00%) |
Dec 22, 2020 | 47.31 | 47.95 | 47.04 | 47.58 | 5,617,281 | +0.03(+0.06%) |
Dec 21, 2020 | 47.81 | 47.85 | 45.51 | 47.55 | 18,612,674 | +9.67(+25.52%) |
Dec 18, 2020 | 37.92 | 39.08 | 37.87 | 37.88 | 3,468,842 | +0.17(+0.45%) |
Dec 17, 2020 | 38.58 | 38.74 | 37.59 | 37.71 | 806,214 | -0.88(-2.29%) |
Dec 16, 2020 | 39.05 | 39.16 | 38.45 | 38.59 | 682,267 | -0.52(-1.34%) |
Dec 15, 2020 | 39.23 | 39.50 | 38.93 | 39.12 | 605,586 | +0.24(+0.63%) |
Dec 14, 2020 | 39.37 | 39.74 | 38.62 | 38.87 | 1,434,881 | -0.46(-1.17%) |
Dec 11, 2020 | 38.52 | 40.09 | 38.52 | 39.33 | 2,130,489 | +1.05(+2.75%) |
Dec 10, 2020 | 37.35 | 38.55 | 37.24 | 38.28 | 1,162,081 | +0.46(+1.22%) |
Dec 09, 2020 | 37.80 | 38.35 | 37.57 | 37.82 | 1,684,712 | +0.17(+0.45%) |
Dec 08, 2020 | 36.77 | 37.67 | 36.72 | 37.65 | 1,419,295 | +0.55(+1.48%) |
Dec 07, 2020 | 35.95 | 37.13 | 35.61 | 37.10 | 1,032,742 | +1.15(+3.21%) |
Dec 04, 2020 | 34.77 | 36.00 | 34.77 | 35.95 | 465,427 | +1.44(+4.18%) |
Dec 03, 2020 | 34.69 | 35.04 | 34.35 | 34.50 | 341,984 | -0.19(-0.55%) |
Dec 02, 2020 | 34.50 | 35.02 | 34.28 | 34.69 | 387,750 | +0.12(+0.34%) |
Dec 01, 2020 | 33.97 | 34.76 | 33.91 | 34.58 | 481,346 | +0.85(+2.51%) |
Nov 30, 2020 | 34.13 | 34.36 | 33.54 | 33.73 | 595,036 | -0.58(-1.68%) |
Nov 27, 2020 | 34.86 | 34.86 | 33.99 | 34.31 | 207,411 | -0.50(-1.42%) |
Nov 25, 2020 | 34.96 | 35.36 | 34.67 | 34.80 | 807,894 | -0.31(-0.87%) |
Nov 24, 2020 | 34.59 | 35.31 | 34.50 | 35.11 | 647,485 | +0.73(+2.12%) |
Nov 23, 2020 | 34.19 | 34.72 | 33.93 | 34.38 | 599,157 | +0.55(+1.63%) |
Nov 20, 2020 | 34.03 | 34.22 | 33.66 | 33.83 | 662,961 | -0.26(-0.77%) |
Nov 19, 2020 | 33.35 | 34.12 | 32.91 | 34.09 | 514,510 | +0.51(+1.53%) |
Nov 18, 2020 | 34.24 | 34.38 | 33.55 | 33.58 | 611,398 | -0.43(-1.27%) |
Nov 17, 2020 | 33.25 | 34.35 | 33.25 | 34.01 | 539,156 | +0.54(+1.62%) |
Nov 16, 2020 | 33.21 | 33.48 | 32.85 | 33.47 | 716,476 | +0.95(+2.91%) |
Nov 13, 2020 | 32.14 | 32.67 | 32.04 | 32.52 | 790,693 | +0.72(+2.27%) |
Nov 12, 2020 | 31.56 | 31.93 | 31.21 | 31.80 | 762,093 | -0.10(-0.31%) |
Nov 11, 2020 | 32.37 | 32.37 | 31.45 | 31.90 | 872,995 | -0.12(-0.37%) |
Nov 10, 2020 | 32.06 | 32.53 | 31.48 | 32.02 | 795,985 | +0.34(+1.08%) |
Nov 09, 2020 | 32.87 | 32.89 | 31.03 | 31.67 | 1,015,963 | +1.07(+3.50%) |
Nov 06, 2020 | 30.90 | 31.09 | 30.19 | 30.60 | 427,362 | -0.30(-0.96%) |
Nov 05, 2020 | 31.13 | 31.32 | 30.66 | 30.90 | 601,192 | -0.17(-0.55%) |
Nov 04, 2020 | 30.52 | 31.41 | 30.19 | 31.07 | 920,130 | +0.43(+1.41%) |
Nov 03, 2020 | 30.64 | 31.03 | 30.38 | 30.64 | 562,730 | +0.51(+1.71%) |