Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.60 | 51.85 | 50.74 | 50.96 | 960,600 | -0.65(-1.26%) |
Jan 28, 2021 | 49.00 | 52.22 | 48.90 | 51.61 | 1,478,176 | +2.93(+6.02%) |
Jan 27, 2021 | 49.46 | 49.86 | 48.29 | 48.68 | 968,210 | -1.36(-2.72%) |
Jan 26, 2021 | 49.79 | 50.20 | 48.72 | 50.04 | 490,263 | +0.31(+0.62%) |
Jan 25, 2021 | 49.60 | 51.60 | 49.15 | 49.73 | 900,164 | +0.07(+0.14%) |
Jan 22, 2021 | 50.25 | 50.42 | 49.60 | 49.66 | 461,300 | -0.90(-1.78%) |
Jan 21, 2021 | 51.16 | 51.39 | 50.40 | 50.56 | 451,202 | -0.47(-0.92%) |
Jan 20, 2021 | 51.50 | 51.77 | 50.77 | 51.03 | 406,187 | -0.36(-0.70%) |
Jan 19, 2021 | 50.67 | 51.81 | 50.37 | 51.39 | 855,005 | +1.20(+2.39%) |
Jan 15, 2021 | 50.34 | 50.53 | 49.70 | 50.19 | 651,400 | +0.00(+0.00%) |
Jan 14, 2021 | 50.41 | 50.91 | 50.06 | 50.19 | 446,070 | +0.09(+0.18%) |
Jan 13, 2021 | 50.72 | 51.00 | 49.92 | 50.10 | 491,415 | -0.18(-0.36%) |
Jan 12, 2021 | 51.03 | 51.44 | 50.04 | 50.28 | 649,389 | -0.82(-1.60%) |
Jan 11, 2021 | 50.72 | 51.58 | 50.64 | 51.10 | 842,678 | -0.22(-0.43%) |
Jan 08, 2021 | 52.87 | 52.90 | 50.58 | 51.32 | 1,198,100 | -1.26(-2.40%) |
Jan 07, 2021 | 53.95 | 54.40 | 52.36 | 52.58 | 677,659 | -1.22(-2.27%) |
Jan 06, 2021 | 52.42 | 54.24 | 52.40 | 53.80 | 1,251,847 | +1.37(+2.61%) |
Jan 05, 2021 | 49.81 | 52.70 | 49.41 | 52.43 | 2,224,383 | +2.54(+5.09%) |
Jan 04, 2021 | 46.77 | 49.95 | 46.77 | 49.89 | 1,955,800 | +1.84(+3.83%) |
Dec 31, 2020 | 48.05 | 48.05 | 48.05 | 288,699 | +0.26(+0.54%) | |
Dec 30, 2020 | 48.30 | 48.61 | 47.42 | 47.79 | 288,699 | -0.30(-0.62%) |
Dec 29, 2020 | 48.16 | 48.30 | 47.69 | 48.09 | 664,354 | +0.10(+0.21%) |
Dec 28, 2020 | 48.65 | 48.92 | 47.83 | 47.99 | 584,121 | -0.45(-0.93%) |
Dec 24, 2020 | 48.98 | 48.98 | 48.11 | 48.44 | 212,500 | -0.06(-0.12%) |
Dec 23, 2020 | 47.55 | 48.82 | 47.55 | 48.50 | 1,122,026 | +1.10(+2.32%) |
Dec 22, 2020 | 47.81 | 48.00 | 46.82 | 47.40 | 1,171,871 | -0.34(-0.71%) |
Dec 21, 2020 | 47.86 | 48.15 | 47.20 | 47.74 | 761,845 | -0.64(-1.32%) |
Dec 18, 2020 | 48.35 | 48.99 | 48.16 | 48.38 | 1,120,500 | -0.08(-0.17%) |
Dec 17, 2020 | 48.31 | 48.96 | 48.18 | 48.46 | 1,099,815 | +0.30(+0.62%) |
Dec 16, 2020 | 47.78 | 48.65 | 47.38 | 48.16 | 889,774 | +0.78(+1.65%) |
Dec 15, 2020 | 48.29 | 48.45 | 47.38 | 47.38 | 730,191 | -0.58(-1.21%) |
Dec 14, 2020 | 49.34 | 49.42 | 47.80 | 47.96 | 651,145 | -0.87(-1.78%) |
Dec 11, 2020 | 49.45 | 49.55 | 48.41 | 48.83 | 689,500 | -0.77(-1.55%) |
Dec 10, 2020 | 49.40 | 49.78 | 49.30 | 49.60 | 961,014 | -0.21(-0.42%) |
Dec 09, 2020 | 49.64 | 50.31 | 49.20 | 49.81 | 638,533 | +0.42(+0.85%) |
Dec 08, 2020 | 49.41 | 50.09 | 49.14 | 49.39 | 898,483 | -0.52(-1.04%) |
Dec 07, 2020 | 49.71 | 50.36 | 49.20 | 49.91 | 1,077,593 | -0.01(-0.02%) |
Dec 04, 2020 | 49.88 | 50.36 | 49.52 | 49.92 | 948,700 | +0.20(+0.40%) |
Dec 03, 2020 | 48.71 | 49.88 | 48.65 | 49.72 | 670,716 | +1.07(+2.20%) |
Dec 02, 2020 | 47.85 | 49.00 | 47.73 | 48.65 | 721,661 | +0.47(+0.98%) |
Dec 01, 2020 | 48.22 | 48.98 | 47.48 | 48.18 | 753,361 | +0.27(+0.56%) |
Nov 30, 2020 | 48.94 | 49.20 | 47.86 | 47.91 | 944,488 | -1.30(-2.64%) |
Nov 27, 2020 | 49.01 | 49.44 | 48.55 | 49.21 | 185,200 | +0.28(+0.57%) |
Nov 25, 2020 | 48.79 | 49.27 | 48.34 | 48.93 | 536,500 | -0.17(-0.35%) |
Nov 24, 2020 | 48.86 | 49.33 | 47.71 | 49.10 | 880,289 | +0.27(+0.55%) |
Nov 23, 2020 | 48.41 | 49.07 | 48.18 | 48.83 | 919,900 | +0.67(+1.39%) |
Nov 20, 2020 | 47.94 | 48.49 | 47.42 | 48.16 | 939,400 | +0.13(+0.27%) |
Nov 19, 2020 | 46.85 | 48.25 | 46.63 | 48.03 | 987,368 | +1.09(+2.32%) |
Nov 18, 2020 | 48.17 | 48.17 | 46.52 | 46.94 | 1,475,246 | -0.78(-1.63%) |
Nov 17, 2020 | 46.61 | 48.26 | 46.01 | 47.72 | 1,155,287 | +0.49(+1.04%) |
Nov 16, 2020 | 46.49 | 47.45 | 46.19 | 47.23 | 1,367,226 | +1.09(+2.36%) |
Nov 13, 2020 | 45.73 | 46.99 | 45.73 | 46.14 | 835,400 | +0.32(+0.70%) |
Nov 12, 2020 | 46.36 | 46.59 | 45.11 | 45.82 | 1,155,480 | -0.70(-1.50%) |
Nov 11, 2020 | 45.63 | 47.31 | 45.13 | 46.52 | 2,374,588 | +1.88(+4.21%) |
Nov 10, 2020 | 44.75 | 45.62 | 44.11 | 44.64 | 1,357,051 | +0.25(+0.56%) |
Nov 09, 2020 | 49.28 | 49.87 | 44.39 | 44.39 | 1,974,899 | -4.10(-8.46%) |
Nov 06, 2020 | 50.00 | 50.09 | 45.47 | 48.49 | 1,453,100 | -0.49(-1.00%) |
Nov 05, 2020 | 47.78 | 49.60 | 47.71 | 48.98 | 1,288,353 | +1.50(+3.16%) |
Nov 04, 2020 | 46.95 | 48.23 | 46.46 | 47.48 | 793,470 | +1.09(+2.35%) |
Nov 03, 2020 | 46.10 | 47.10 | 45.65 | 46.39 | 779,544 | +0.86(+1.89%) |