Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.98 | 47.98 | 46.93 | 47.26 | 18,500 | -0.96(-1.99%) |
Jan 28, 2021 | 48.01 | 48.93 | 48.00 | 48.22 | 15,168 | +0.39(+0.82%) |
Jan 27, 2021 | 48.81 | 48.81 | 47.53 | 47.83 | 43,155 | -1.18(-2.41%) |
Jan 26, 2021 | 49.07 | 49.14 | 48.95 | 49.01 | 14,457 | +0.10(+0.20%) |
Jan 25, 2021 | 49.19 | 49.44 | 47.97 | 48.91 | 17,472 | +0.14(+0.29%) |
Jan 22, 2021 | 48.63 | 48.88 | 48.63 | 48.77 | 7,500 | +0.01(+0.02%) |
Jan 21, 2021 | 48.69 | 48.81 | 48.48 | 48.76 | 11,663 | +0.39(+0.81%) |
Jan 20, 2021 | 47.75 | 48.47 | 47.75 | 48.37 | 29,269 | +1.24(+2.63%) |
Jan 19, 2021 | 46.78 | 47.23 | 46.60 | 47.13 | 27,903 | +0.64(+1.38%) |
Jan 15, 2021 | 46.72 | 46.98 | 46.42 | 46.49 | 13,900 | -0.30(-0.64%) |
Jan 14, 2021 | 47.48 | 47.48 | 46.76 | 46.79 | 25,802 | -0.49(-1.04%) |
Jan 13, 2021 | 47.15 | 47.45 | 47.00 | 47.28 | 25,867 | +0.20(+0.42%) |
Jan 12, 2021 | 47.31 | 47.31 | 46.71 | 47.08 | 14,089 | -0.10(-0.21%) |
Jan 11, 2021 | 47.15 | 47.59 | 47.05 | 47.18 | 14,929 | -0.56(-1.17%) |
Jan 08, 2021 | 47.66 | 47.78 | 47.25 | 47.74 | 17,600 | +0.35(+0.74%) |
Jan 07, 2021 | 46.67 | 47.41 | 46.67 | 47.39 | 21,299 | +1.20(+2.59%) |
Jan 06, 2021 | 46.25 | 46.87 | 46.03 | 46.19 | 30,462 | -0.83(-1.76%) |
Jan 05, 2021 | 46.61 | 47.04 | 46.61 | 47.02 | 16,425 | +0.28(+0.60%) |
Jan 04, 2021 | 47.75 | 47.78 | 46.17 | 46.74 | 30,080 | -0.79(-1.66%) |
Dec 31, 2020 | 47.53 | 47.53 | 47.53 | 16,210 | +0.06(+0.13%) | |
Dec 30, 2020 | 47.83 | 47.83 | 47.45 | 47.47 | 16,210 | -0.03(-0.06%) |
Dec 29, 2020 | 48.07 | 48.10 | 47.50 | 47.50 | 14,673 | -0.29(-0.61%) |
Dec 28, 2020 | 47.83 | 47.88 | 47.38 | 47.79 | 23,200 | +0.49(+1.04%) |
Dec 24, 2020 | 47.36 | 47.47 | 47.19 | 47.30 | 5,000 | +0.09(+0.19%) |
Dec 23, 2020 | 47.67 | 47.67 | 47.21 | 47.21 | 18,936 | -0.28(-0.60%) |
Dec 22, 2020 | 47.50 | 47.56 | 47.21 | 47.49 | 12,818 | +0.36(+0.77%) |
Dec 21, 2020 | 46.58 | 47.21 | 46.32 | 47.13 | 24,277 | +0.01(+0.03%) |
Dec 18, 2020 | 47.30 | 47.30 | 46.85 | 47.12 | 23,000 | -0.01(-0.02%) |
Dec 17, 2020 | 47.19 | 47.26 | 47.03 | 47.13 | 10,880 | +0.31(+0.66%) |
Dec 16, 2020 | 46.61 | 46.92 | 46.56 | 46.82 | 16,294 | +0.42(+0.91%) |
Dec 15, 2020 | 46.34 | 46.40 | 45.95 | 46.40 | 9,230 | +0.50(+1.09%) |
Dec 14, 2020 | 45.99 | 46.25 | 45.90 | 45.90 | 14,799 | +0.12(+0.26%) |
Dec 11, 2020 | 45.47 | 45.78 | 45.29 | 45.78 | 23,000 | -0.01(-0.02%) |
Dec 10, 2020 | 45.34 | 45.91 | 45.14 | 45.79 | 17,123 | +0.13(+0.28%) |
Dec 09, 2020 | 46.58 | 46.58 | 45.49 | 45.66 | 21,443 | -0.87(-1.87%) |
Dec 08, 2020 | 46.43 | 46.59 | 46.20 | 46.53 | 14,104 | +0.18(+0.39%) |
Dec 07, 2020 | 46.35 | 46.45 | 46.26 | 46.35 | 9,633 | +0.15(+0.33%) |
Dec 04, 2020 | 45.91 | 46.22 | 45.91 | 46.20 | 12,800 | +0.34(+0.75%) |
Dec 03, 2020 | 46.11 | 46.25 | 45.85 | 45.85 | 9,131 | -0.08(-0.17%) |
Dec 02, 2020 | 45.66 | 46.01 | 45.46 | 45.93 | 16,471 | -0.05(-0.11%) |
Dec 01, 2020 | 45.90 | 46.20 | 45.66 | 45.98 | 17,065 | +0.48(+1.05%) |
Nov 30, 2020 | 45.37 | 45.50 | 44.95 | 45.50 | 24,103 | +0.11(+0.24%) |
Nov 27, 2020 | 45.43 | 45.53 | 45.29 | 45.39 | 4,400 | +0.34(+0.74%) |
Nov 25, 2020 | 44.95 | 45.10 | 44.88 | 45.05 | 32,000 | +0.24(+0.53%) |
Nov 24, 2020 | 44.42 | 44.85 | 44.22 | 44.82 | 20,080 | +0.54(+1.22%) |
Nov 23, 2020 | 44.60 | 44.64 | 43.97 | 44.28 | 16,696 | -0.09(-0.21%) |
Nov 20, 2020 | 44.74 | 44.74 | 44.37 | 44.37 | 15,600 | -0.27(-0.62%) |
Nov 19, 2020 | 44.25 | 44.72 | 44.15 | 44.65 | 14,059 | +0.42(+0.94%) |
Nov 18, 2020 | 44.75 | 44.75 | 44.23 | 44.23 | 13,108 | -0.44(-0.97%) |
Nov 17, 2020 | 44.71 | 44.84 | 44.50 | 44.66 | 8,118 | -0.13(-0.30%) |
Nov 16, 2020 | 44.39 | 44.82 | 44.30 | 44.80 | 16,701 | +0.31(+0.70%) |
Nov 13, 2020 | 44.46 | 44.52 | 44.04 | 44.49 | 11,500 | +0.33(+0.75%) |
Nov 12, 2020 | 44.39 | 44.63 | 44.04 | 44.16 | 9,653 | -0.23(-0.53%) |
Nov 11, 2020 | 43.90 | 44.44 | 43.83 | 44.39 | 9,031 | +0.95(+2.20%) |
Nov 10, 2020 | 44.06 | 44.13 | 42.96 | 43.44 | 44,057 | -1.03(-2.32%) |
Nov 09, 2020 | 46.00 | 46.45 | 44.47 | 44.47 | 58,917 | -0.76(-1.68%) |
Nov 06, 2020 | 45.01 | 45.30 | 44.45 | 45.23 | 16,800 | +0.14(+0.31%) |
Nov 05, 2020 | 44.99 | 45.30 | 44.79 | 45.09 | 45,279 | +1.20(+2.74%) |
Nov 04, 2020 | 43.29 | 44.08 | 43.08 | 43.89 | 24,950 | +1.86(+4.42%) |
Nov 03, 2020 | 41.76 | 42.20 | 41.76 | 42.03 | 28,203 | +0.81(+1.97%) |