Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.99 | 48.13 | 45.16 | 46.41 | 807,550 | +1.18(+2.62%) |
Jan 28, 2021 | 45.23 | 46.22 | 45.00 | 45.23 | 355,901 | +0.24(+0.54%) |
Jan 27, 2021 | 47.47 | 47.91 | 44.62 | 44.99 | 499,692 | -3.13(-6.50%) |
Jan 26, 2021 | 47.44 | 48.67 | 46.69 | 48.12 | 481,906 | +0.94(+1.99%) |
Jan 25, 2021 | 48.70 | 49.03 | 46.71 | 47.18 | 339,418 | -0.85(-1.78%) |
Jan 22, 2021 | 47.80 | 48.54 | 47.45 | 48.03 | 261,980 | -0.18(-0.37%) |
Jan 21, 2021 | 47.37 | 48.47 | 47.00 | 48.21 | 244,075 | +1.04(+2.21%) |
Jan 20, 2021 | 47.44 | 47.83 | 46.72 | 47.17 | 174,868 | -0.11(-0.24%) |
Jan 19, 2021 | 46.79 | 48.04 | 45.77 | 47.28 | 464,946 | +0.85(+1.84%) |
Jan 15, 2021 | 46.76 | 46.97 | 45.10 | 46.42 | 331,174 | -0.52(-1.10%) |
Jan 14, 2021 | 46.40 | 48.20 | 46.06 | 46.94 | 593,276 | +0.51(+1.09%) |
Jan 13, 2021 | 45.77 | 46.97 | 45.46 | 46.43 | 587,881 | +0.74(+1.62%) |
Jan 12, 2021 | 45.16 | 45.79 | 44.82 | 45.69 | 375,035 | +0.77(+1.71%) |
Jan 11, 2021 | 44.25 | 45.11 | 44.25 | 44.92 | 394,396 | +0.59(+1.34%) |
Jan 08, 2021 | 46.50 | 46.59 | 43.72 | 44.33 | 486,489 | -1.44(-3.14%) |
Jan 07, 2021 | 45.84 | 46.10 | 44.96 | 45.77 | 257,116 | +0.82(+1.82%) |
Jan 06, 2021 | 45.81 | 45.92 | 44.87 | 44.95 | 280,960 | -0.90(-1.97%) |
Jan 05, 2021 | 44.60 | 45.99 | 44.40 | 45.85 | 300,679 | +1.50(+3.39%) |
Jan 04, 2021 | 45.83 | 46.78 | 44.11 | 44.35 | 360,092 | -0.88(-1.95%) |
Dec 31, 2020 | 45.23 | 45.23 | 45.23 | 302,947 | +1.08(+2.45%) | |
Dec 30, 2020 | 43.16 | 44.47 | 43.05 | 44.15 | 302,947 | +1.29(+3.00%) |
Dec 29, 2020 | 43.13 | 43.33 | 42.34 | 42.86 | 276,376 | -0.08(-0.17%) |
Dec 28, 2020 | 42.73 | 43.40 | 42.41 | 42.94 | 304,582 | +0.74(+1.76%) |
Dec 24, 2020 | 42.59 | 42.59 | 41.88 | 42.20 | 110,604 | -0.22(-0.51%) |
Dec 23, 2020 | 43.01 | 43.28 | 42.31 | 42.41 | 182,509 | -0.50(-1.16%) |
Dec 22, 2020 | 42.81 | 42.97 | 42.27 | 42.91 | 155,025 | +0.11(+0.26%) |
Dec 21, 2020 | 42.83 | 42.98 | 42.04 | 42.80 | 184,331 | -0.41(-0.96%) |
Dec 18, 2020 | 43.31 | 43.70 | 43.06 | 43.21 | 318,080 | +0.10(+0.24%) |
Dec 17, 2020 | 43.79 | 43.84 | 42.13 | 43.11 | 315,168 | -0.70(-1.59%) |
Dec 16, 2020 | 45.09 | 45.09 | 42.82 | 43.80 | 294,497 | -0.85(-1.91%) |
Dec 15, 2020 | 43.12 | 44.90 | 43.07 | 44.66 | 552,043 | +1.81(+4.23%) |
Dec 14, 2020 | 41.64 | 43.09 | 41.64 | 42.85 | 282,693 | +1.50(+3.64%) |
Dec 11, 2020 | 41.56 | 41.92 | 41.23 | 41.34 | 311,055 | -0.39(-0.92%) |
Dec 10, 2020 | 41.53 | 42.23 | 41.00 | 41.73 | 147,482 | +0.16(+0.38%) |
Dec 09, 2020 | 41.96 | 42.30 | 41.10 | 41.57 | 488,097 | -0.32(-0.76%) |
Dec 08, 2020 | 42.42 | 42.74 | 41.53 | 41.89 | 335,703 | -0.76(-1.78%) |
Dec 07, 2020 | 41.86 | 42.82 | 40.86 | 42.65 | 500,677 | +0.93(+2.23%) |
Dec 04, 2020 | 40.44 | 42.01 | 39.13 | 41.72 | 507,460 | +2.04(+5.14%) |
Dec 03, 2020 | 38.05 | 40.49 | 37.72 | 39.68 | 608,568 | +3.10(+8.47%) |
Dec 02, 2020 | 36.64 | 37.15 | 36.10 | 36.58 | 321,114 | +0.07(+0.18%) |
Dec 01, 2020 | 37.26 | 38.48 | 36.34 | 36.51 | 571,857 | -0.76(-2.04%) |
Nov 30, 2020 | 37.36 | 37.39 | 36.85 | 37.27 | 119,966 | +0.06(+0.15%) |
Nov 27, 2020 | 37.06 | 37.67 | 37.06 | 37.22 | 182,460 | +0.18(+0.48%) |
Nov 25, 2020 | 37.42 | 37.47 | 36.88 | 37.04 | 184,589 | -0.37(-0.98%) |
Nov 24, 2020 | 36.47 | 37.47 | 35.51 | 37.41 | 403,432 | +1.33(+3.70%) |
Nov 23, 2020 | 34.95 | 36.35 | 34.26 | 36.07 | 379,306 | +1.41(+4.06%) |
Nov 20, 2020 | 35.01 | 35.42 | 34.52 | 34.66 | 423,682 | -0.57(-1.63%) |
Nov 19, 2020 | 36.17 | 36.17 | 34.86 | 35.24 | 182,431 | -0.88(-2.44%) |
Nov 18, 2020 | 35.43 | 36.35 | 35.33 | 36.12 | 196,421 | +0.75(+2.12%) |
Nov 17, 2020 | 35.77 | 35.85 | 34.95 | 35.37 | 220,979 | -0.40(-1.13%) |
Nov 16, 2020 | 34.74 | 35.88 | 34.74 | 35.77 | 194,075 | +1.08(+3.11%) |
Nov 13, 2020 | 34.87 | 35.27 | 34.54 | 34.69 | 218,228 | +0.16(+0.46%) |
Nov 12, 2020 | 34.65 | 34.88 | 34.22 | 34.53 | 214,647 | -0.08(-0.24%) |
Nov 11, 2020 | 33.71 | 34.70 | 33.55 | 34.62 | 207,641 | +1.27(+3.80%) |
Nov 10, 2020 | 34.10 | 34.16 | 33.03 | 33.35 | 328,102 | -0.53(-1.55%) |
Nov 09, 2020 | 36.02 | 36.02 | 33.86 | 33.87 | 514,447 | -0.94(-2.70%) |
Nov 06, 2020 | 33.95 | 35.35 | 33.21 | 34.81 | 630,512 | +0.87(+2.55%) |
Nov 05, 2020 | 34.32 | 34.66 | 33.72 | 33.95 | 554,628 | +0.28(+0.83%) |
Nov 04, 2020 | 34.00 | 35.71 | 33.53 | 33.67 | 730,971 | -0.60(-1.74%) |
Nov 03, 2020 | 37.09 | 37.21 | 34.11 | 34.26 | 568,219 | -0.49(-1.42%) |