Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.31 | 48.13 | 45.84 | 46.18 | 176,000 | -0.85(-1.81%) |
Jan 28, 2021 | 50.56 | 52.86 | 45.73 | 47.03 | 570,081 | -3.53(-6.98%) |
Jan 27, 2021 | 47.66 | 53.00 | 46.29 | 50.56 | 711,957 | +1.97(+4.05%) |
Jan 26, 2021 | 46.08 | 49.80 | 45.92 | 48.59 | 266,000 | +2.95(+6.46%) |
Jan 25, 2021 | 42.83 | 47.48 | 42.83 | 45.64 | 518,875 | +1.78(+4.06%) |
Jan 22, 2021 | 42.53 | 44.29 | 41.33 | 43.86 | 119,600 | +1.25(+2.93%) |
Jan 21, 2021 | 42.31 | 43.15 | 41.10 | 42.61 | 160,444 | +0.11(+0.26%) |
Jan 20, 2021 | 42.53 | 45.26 | 42.39 | 42.50 | 166,709 | -0.84(-1.94%) |
Jan 19, 2021 | 41.01 | 43.87 | 40.52 | 43.34 | 248,383 | +2.53(+6.20%) |
Jan 15, 2021 | 40.61 | 41.93 | 40.02 | 40.81 | 294,400 | -0.26(-0.63%) |
Jan 14, 2021 | 41.26 | 42.42 | 40.01 | 41.07 | 111,472 | +0.02(+0.05%) |
Jan 13, 2021 | 43.06 | 44.28 | 40.72 | 41.05 | 145,283 | -2.08(-4.82%) |
Jan 12, 2021 | 44.30 | 46.38 | 41.63 | 43.13 | 323,452 | -0.62(-1.42%) |
Jan 11, 2021 | 42.13 | 45.14 | 42.13 | 43.75 | 219,364 | +1.16(+2.72%) |
Jan 08, 2021 | 42.52 | 42.86 | 41.59 | 42.59 | 108,500 | +0.34(+0.80%) |
Jan 07, 2021 | 41.84 | 42.40 | 41.14 | 42.25 | 79,624 | +0.61(+1.46%) |
Jan 06, 2021 | 40.27 | 41.97 | 39.60 | 41.64 | 219,652 | +1.96(+4.94%) |
Jan 05, 2021 | 40.15 | 40.43 | 39.23 | 39.68 | 103,173 | -0.39(-0.97%) |
Jan 04, 2021 | 41.23 | 42.11 | 38.95 | 40.07 | 201,395 | -1.18(-2.86%) |
Dec 31, 2020 | 41.25 | 41.25 | 41.25 | 429,971 | -2.32(-5.32%) | |
Dec 30, 2020 | 46.65 | 47.68 | 43.35 | 43.57 | 429,971 | -2.81(-6.06%) |
Dec 29, 2020 | 47.35 | 48.15 | 46.16 | 46.38 | 156,581 | -0.62(-1.32%) |
Dec 28, 2020 | 47.25 | 48.13 | 46.66 | 47.00 | 104,589 | +0.69(+1.49%) |
Dec 24, 2020 | 46.41 | 46.87 | 45.95 | 46.31 | 60,700 | +0.23(+0.50%) |
Dec 23, 2020 | 46.55 | 46.83 | 45.76 | 46.08 | 106,815 | +0.11(+0.24%) |
Dec 22, 2020 | 45.82 | 46.91 | 44.48 | 45.97 | 168,015 | +0.24(+0.52%) |
Dec 21, 2020 | 42.86 | 45.81 | 42.86 | 45.73 | 133,124 | +1.56(+3.53%) |
Dec 18, 2020 | 43.70 | 44.75 | 43.01 | 44.17 | 319,100 | +0.77(+1.77%) |
Dec 17, 2020 | 42.63 | 43.66 | 42.00 | 43.40 | 221,007 | +0.61(+1.43%) |
Dec 16, 2020 | 43.62 | 43.62 | 42.17 | 42.79 | 148,960 | -0.38(-0.88%) |
Dec 15, 2020 | 43.38 | 44.09 | 42.47 | 43.17 | 163,121 | +0.07(+0.16%) |
Dec 14, 2020 | 44.30 | 45.12 | 43.10 | 43.10 | 77,083 | -0.76(-1.73%) |
Dec 11, 2020 | 46.08 | 47.05 | 43.25 | 43.86 | 434,800 | -2.43(-5.25%) |
Dec 10, 2020 | 45.58 | 46.80 | 44.75 | 46.29 | 176,774 | +0.37(+0.81%) |
Dec 09, 2020 | 46.44 | 46.55 | 44.31 | 45.92 | 190,809 | +0.05(+0.11%) |
Dec 08, 2020 | 44.54 | 46.00 | 42.97 | 45.87 | 299,309 | +1.02(+2.27%) |
Dec 07, 2020 | 44.07 | 46.00 | 43.20 | 44.85 | 198,164 | +0.35(+0.79%) |
Dec 04, 2020 | 42.65 | 44.88 | 41.02 | 44.50 | 207,900 | +1.94(+4.56%) |
Dec 03, 2020 | 39.35 | 43.88 | 38.01 | 42.56 | 743,521 | +1.54(+3.75%) |
Dec 02, 2020 | 44.75 | 44.75 | 38.75 | 41.02 | 1,051,436 | -4.12(-9.13%) |
Dec 01, 2020 | 46.33 | 46.85 | 44.56 | 45.14 | 132,713 | -0.62(-1.35%) |
Nov 30, 2020 | 47.10 | 47.10 | 45.09 | 45.76 | 134,805 | -1.22(-2.60%) |
Nov 27, 2020 | 46.44 | 47.03 | 45.87 | 46.98 | 32,400 | +0.78(+1.69%) |
Nov 25, 2020 | 47.18 | 47.21 | 45.17 | 46.20 | 74,200 | -0.99(-2.10%) |
Nov 24, 2020 | 46.74 | 48.60 | 46.01 | 47.19 | 104,114 | +1.31(+2.86%) |
Nov 23, 2020 | 46.04 | 46.77 | 44.96 | 45.88 | 57,275 | +0.42(+0.92%) |
Nov 20, 2020 | 44.88 | 45.88 | 44.46 | 45.46 | 93,100 | +0.08(+0.18%) |
Nov 19, 2020 | 45.00 | 45.72 | 44.29 | 45.38 | 58,338 | +0.54(+1.20%) |
Nov 18, 2020 | 45.72 | 47.55 | 44.83 | 44.84 | 135,081 | -1.27(-2.75%) |
Nov 17, 2020 | 46.77 | 47.90 | 44.81 | 46.11 | 101,157 | -1.25(-2.64%) |
Nov 16, 2020 | 47.82 | 48.74 | 46.38 | 47.36 | 75,944 | +0.57(+1.22%) |
Nov 13, 2020 | 46.38 | 47.47 | 46.00 | 46.79 | 58,800 | +0.83(+1.81%) |
Nov 12, 2020 | 48.18 | 48.68 | 45.42 | 45.96 | 99,631 | -2.57(-5.30%) |
Nov 11, 2020 | 49.00 | 50.94 | 48.01 | 48.53 | 173,740 | -1.24(-2.49%) |
Nov 10, 2020 | 48.36 | 50.41 | 46.02 | 49.77 | 269,672 | +1.38(+2.85%) |
Nov 09, 2020 | 44.44 | 48.64 | 43.32 | 48.39 | 400,872 | +6.86(+16.52%) |
Nov 06, 2020 | 42.39 | 43.32 | 40.96 | 41.53 | 255,900 | -0.97(-2.28%) |
Nov 05, 2020 | 47.17 | 48.91 | 42.25 | 42.50 | 442,319 | -3.25(-7.10%) |
Nov 04, 2020 | 45.17 | 46.01 | 44.10 | 45.75 | 131,346 | +0.31(+0.68%) |
Nov 03, 2020 | 44.54 | 45.68 | 44.34 | 45.44 | 156,014 | +1.66(+3.79%) |