Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.24 | 47.70 | 46.50 | 46.72 | 76,899 | -1.07(-2.23%) |
Jan 28, 2021 | 47.49 | 48.39 | 46.02 | 47.78 | 113,249 | -0.66(-1.36%) |
Jan 27, 2021 | 49.62 | 49.62 | 48.29 | 48.44 | 176,910 | -2.69(-5.27%) |
Jan 26, 2021 | 51.38 | 51.48 | 50.80 | 51.13 | 201,702 | -0.17(-0.34%) |
Jan 25, 2021 | 53.07 | 53.07 | 50.67 | 51.31 | 191,796 | +0.82(+1.63%) |
Jan 22, 2021 | 49.62 | 50.62 | 49.62 | 50.48 | 140,071 | +0.51(+1.03%) |
Jan 21, 2021 | 49.92 | 50.22 | 48.99 | 49.97 | 124,381 | +0.36(+0.72%) |
Jan 20, 2021 | 49.52 | 50.19 | 49.03 | 49.61 | 134,317 | +1.57(+3.27%) |
Jan 19, 2021 | 47.58 | 48.25 | 47.37 | 48.04 | 175,634 | +2.53(+5.56%) |
Jan 15, 2021 | 46.75 | 46.85 | 45.33 | 45.51 | 160,921 | -1.61(-3.41%) |
Jan 14, 2021 | 48.54 | 48.56 | 46.79 | 47.12 | 165,570 | -1.42(-2.93%) |
Jan 13, 2021 | 49.08 | 49.45 | 48.44 | 48.55 | 115,289 | -0.02(-0.04%) |
Jan 12, 2021 | 48.13 | 48.66 | 47.69 | 48.57 | 88,862 | +1.36(+2.87%) |
Jan 11, 2021 | 47.56 | 47.96 | 46.90 | 47.21 | 174,441 | -0.47(-0.99%) |
Jan 08, 2021 | 48.92 | 49.16 | 47.37 | 47.68 | 110,033 | -0.53(-1.09%) |
Jan 07, 2021 | 47.79 | 48.35 | 47.09 | 48.21 | 192,622 | +1.72(+3.71%) |
Jan 06, 2021 | 46.26 | 47.64 | 45.73 | 46.48 | 268,884 | +0.95(+2.09%) |
Jan 05, 2021 | 45.29 | 45.72 | 44.89 | 45.53 | 160,117 | +0.54(+1.21%) |
Jan 04, 2021 | 45.02 | 45.53 | 44.81 | 44.99 | 109,071 | +2.21(+5.16%) |
Dec 31, 2020 | 42.78 | 42.78 | 42.78 | 76,091 | +0.52(+1.24%) | |
Dec 30, 2020 | 42.26 | 42.60 | 42.12 | 42.26 | 76,091 | +0.71(+1.70%) |
Dec 29, 2020 | 41.66 | 41.66 | 40.93 | 41.55 | 65,229 | -0.36(-0.85%) |
Dec 28, 2020 | 42.17 | 42.18 | 41.70 | 41.91 | 79,149 | +0.79(+1.93%) |
Dec 24, 2020 | 41.45 | 41.63 | 41.09 | 41.11 | 49,652 | -0.65(-1.55%) |
Dec 23, 2020 | 41.84 | 42.04 | 41.59 | 41.76 | 67,354 | +0.86(+2.11%) |
Dec 22, 2020 | 40.97 | 41.15 | 40.70 | 40.90 | 100,995 | -0.76(-1.81%) |
Dec 21, 2020 | 41.04 | 41.75 | 40.98 | 41.66 | 108,486 | +1.53(+3.81%) |
Dec 18, 2020 | 39.91 | 40.43 | 39.83 | 40.12 | 60,697 | +1.16(+2.98%) |
Dec 17, 2020 | 39.20 | 39.20 | 38.71 | 38.96 | 98,620 | +0.34(+0.88%) |
Dec 16, 2020 | 38.65 | 38.79 | 38.48 | 38.62 | 57,802 | +0.12(+0.30%) |
Dec 15, 2020 | 38.16 | 38.55 | 37.97 | 38.51 | 49,650 | +1.31(+3.52%) |
Dec 14, 2020 | 37.19 | 37.29 | 36.83 | 37.20 | 55,512 | +0.67(+1.83%) |
Dec 11, 2020 | 36.54 | 36.81 | 36.36 | 36.53 | 26,632 | -0.55(-1.49%) |
Dec 10, 2020 | 36.66 | 37.08 | 36.66 | 37.08 | 24,598 | +0.50(+1.38%) |
Dec 09, 2020 | 38.27 | 38.27 | 36.47 | 36.58 | 93,878 | -1.41(-3.72%) |
Dec 08, 2020 | 37.95 | 38.17 | 37.80 | 37.99 | 46,905 | +0.43(+1.13%) |
Dec 07, 2020 | 37.02 | 37.98 | 37.02 | 37.57 | 242,265 | +0.49(+1.33%) |
Dec 04, 2020 | 37.37 | 37.50 | 37.07 | 37.07 | 60,697 | -0.51(-1.37%) |
Dec 03, 2020 | 38.39 | 38.39 | 37.59 | 37.59 | 74,127 | -0.69(-1.80%) |
Dec 02, 2020 | 37.90 | 38.44 | 37.31 | 38.27 | 88,615 | -0.33(-0.85%) |
Dec 01, 2020 | 39.68 | 39.68 | 38.27 | 38.60 | 63,587 | -0.08(-0.20%) |
Nov 30, 2020 | 39.11 | 39.40 | 38.64 | 38.68 | 73,149 | -0.33(-0.84%) |
Nov 27, 2020 | 38.92 | 39.22 | 38.80 | 39.01 | 27,768 | +0.07(+0.17%) |
Nov 25, 2020 | 38.75 | 39.02 | 38.25 | 38.94 | 56,258 | -0.44(-1.11%) |
Nov 24, 2020 | 39.85 | 39.85 | 39.19 | 39.38 | 99,365 | +0.35(+0.89%) |
Nov 23, 2020 | 38.81 | 39.17 | 38.54 | 39.03 | 87,373 | +1.33(+3.52%) |
Nov 20, 2020 | 37.49 | 37.90 | 37.49 | 37.70 | 63,588 | +0.79(+2.14%) |
Nov 19, 2020 | 36.60 | 37.08 | 36.38 | 36.91 | 31,345 | +0.44(+1.21%) |
Nov 18, 2020 | 36.72 | 37.00 | 36.32 | 36.47 | 60,346 | -0.22(-0.61%) |
Nov 17, 2020 | 36.91 | 36.99 | 36.14 | 36.70 | 38,623 | -0.08(-0.21%) |
Nov 16, 2020 | 36.41 | 36.93 | 36.41 | 36.77 | 47,801 | +0.01(+0.02%) |
Nov 13, 2020 | 37.40 | 37.83 | 36.09 | 36.77 | 70,091 | -0.22(-0.60%) |
Nov 12, 2020 | 36.75 | 37.22 | 36.65 | 36.99 | 39,844 | +0.47(+1.29%) |
Nov 11, 2020 | 35.78 | 36.65 | 35.33 | 36.52 | 75,035 | +0.34(+0.95%) |
Nov 10, 2020 | 37.02 | 37.13 | 35.78 | 36.18 | 76,560 | -1.08(-2.90%) |
Nov 09, 2020 | 39.72 | 40.85 | 37.11 | 37.26 | 253,256 | +0.80(+2.21%) |
Nov 06, 2020 | 37.01 | 37.01 | 36.42 | 36.45 | 101,782 | -0.44(-1.18%) |
Nov 05, 2020 | 36.63 | 38.75 | 36.22 | 36.89 | 75,076 | +2.01(+5.75%) |
Nov 04, 2020 | 34.51 | 35.24 | 34.19 | 34.88 | 38,273 | +0.88(+2.59%) |
Nov 03, 2020 | 33.57 | 34.09 | 33.57 | 34.00 | 39,472 | +0.47(+1.39%) |