Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.55 | 47.01 | 45.61 | 46.30 | 214,071 | -0.39(-0.84%) |
Jan 28, 2021 | 47.39 | 47.82 | 46.50 | 46.69 | 94,667 | +0.08(+0.17%) |
Jan 27, 2021 | 45.63 | 47.80 | 45.43 | 46.61 | 160,091 | +0.86(+1.88%) |
Jan 26, 2021 | 46.63 | 46.79 | 45.40 | 45.75 | 74,939 | -1.44(-3.05%) |
Jan 25, 2021 | 48.35 | 48.47 | 46.90 | 47.19 | 35,297 | -1.17(-2.42%) |
Jan 22, 2021 | 47.35 | 48.64 | 47.35 | 48.36 | 33,307 | +0.53(+1.11%) |
Jan 21, 2021 | 48.51 | 48.51 | 47.03 | 47.83 | 191,100 | -1.03(-2.11%) |
Jan 20, 2021 | 48.98 | 48.99 | 48.50 | 48.86 | 70,282 | +0.10(+0.21%) |
Jan 19, 2021 | 48.84 | 49.09 | 48.44 | 48.76 | 73,834 | -0.18(-0.37%) |
Jan 18, 2021 | 48.99 | 49.00 | 48.38 | 48.94 | 33,880 | -0.06(-0.12%) |
Jan 15, 2021 | 48.45 | 49.00 | 48.00 | 49.00 | 15,555 | +0.55(+1.14%) |
Jan 14, 2021 | 47.91 | 49.33 | 47.91 | 48.45 | 60,863 | +0.05(+0.10%) |
Jan 13, 2021 | 48.49 | 48.64 | 47.82 | 48.40 | 116,306 | -0.28(-0.58%) |
Jan 12, 2021 | 48.28 | 48.82 | 48.19 | 48.68 | 57,384 | +0.57(+1.18%) |
Jan 11, 2021 | 48.21 | 48.75 | 48.08 | 48.11 | 70,766 | -0.69(-1.41%) |
Jan 08, 2021 | 48.54 | 49.00 | 48.27 | 48.80 | 65,286 | +0.36(+0.74%) |
Jan 07, 2021 | 48.56 | 49.11 | 48.23 | 48.44 | 25,869 | -0.11(-0.23%) |
Jan 06, 2021 | 48.74 | 49.29 | 48.14 | 48.55 | 29,539 | -0.41(-0.84%) |
Jan 05, 2021 | 48.03 | 49.14 | 48.03 | 48.96 | 52,639 | +0.29(+0.60%) |
Jan 04, 2021 | 48.12 | 48.99 | 47.73 | 48.67 | 17,841 | +0.38(+0.79%) |
Dec 31, 2020 | 48.29 | 48.29 | 48.29 | 0 | -0.58(-1.19%) | |
Dec 30, 2020 | 48.20 | 48.92 | 48.20 | 48.87 | 19,792 | +0.11(+0.23%) |
Dec 29, 2020 | 48.45 | 49.00 | 47.80 | 48.76 | 21,583 | +0.00(+0.00%) |
Dec 24, 2020 | 48.76 | 48.76 | 48.76 | 0 | +0.80(+1.67%) | |
Dec 23, 2020 | 47.15 | 48.11 | 47.15 | 47.96 | 43,654 | +0.46(+0.97%) |
Dec 22, 2020 | 48.08 | 48.08 | 46.78 | 47.50 | 41,275 | -0.64(-1.33%) |
Dec 21, 2020 | 46.72 | 48.43 | 46.72 | 48.14 | 26,625 | +0.69(+1.45%) |
Dec 18, 2020 | 48.77 | 48.77 | 47.40 | 47.45 | 88,260 | -1.32(-2.71%) |
Dec 17, 2020 | 48.49 | 49.00 | 48.42 | 48.77 | 34,695 | +0.15(+0.31%) |
Dec 16, 2020 | 48.69 | 48.90 | 48.21 | 48.62 | 69,093 | -0.28(-0.57%) |
Dec 15, 2020 | 47.88 | 49.42 | 47.88 | 48.90 | 69,364 | +1.03(+2.15%) |
Dec 14, 2020 | 47.73 | 48.39 | 47.19 | 47.87 | 136,098 | +0.03(+0.06%) |
Dec 11, 2020 | 48.36 | 49.00 | 46.75 | 47.84 | 145,635 | -0.81(-1.66%) |
Dec 10, 2020 | 48.25 | 49.10 | 48.25 | 48.65 | 37,426 | -0.32(-0.65%) |
Dec 09, 2020 | 50.50 | 50.85 | 48.84 | 48.97 | 52,160 | -1.78(-3.51%) |
Dec 08, 2020 | 51.29 | 51.48 | 50.51 | 50.75 | 116,627 | -0.35(-0.68%) |
Dec 07, 2020 | 49.87 | 51.11 | 49.68 | 51.10 | 26,931 | +1.39(+2.80%) |
Dec 04, 2020 | 48.80 | 50.90 | 48.70 | 49.71 | 78,691 | +1.16(+2.39%) |
Dec 03, 2020 | 48.02 | 49.22 | 48.01 | 48.55 | 44,946 | +0.55(+1.15%) |
Dec 02, 2020 | 46.88 | 48.10 | 46.88 | 48.00 | 70,651 | +1.14(+2.43%) |
Dec 01, 2020 | 46.01 | 47.34 | 46.00 | 46.86 | 47,063 | +0.70(+1.52%) |
Nov 30, 2020 | 46.33 | 46.46 | 45.07 | 46.16 | 47,010 | +0.19(+0.41%) |
Nov 27, 2020 | 45.07 | 47.01 | 45.07 | 45.97 | 41,475 | +0.22(+0.48%) |
Nov 26, 2020 | 45.94 | 46.44 | 45.64 | 45.75 | 23,444 | +0.03(+0.07%) |
Nov 25, 2020 | 46.54 | 46.54 | 45.33 | 45.72 | 78,835 | -0.75(-1.61%) |
Nov 24, 2020 | 46.12 | 47.02 | 45.72 | 46.47 | 45,027 | +0.33(+0.72%) |
Nov 23, 2020 | 45.32 | 46.50 | 45.16 | 46.14 | 33,726 | +1.07(+2.37%) |
Nov 20, 2020 | 45.09 | 45.53 | 44.54 | 45.07 | 17,197 | -0.35(-0.77%) |
Nov 19, 2020 | 45.48 | 45.52 | 44.91 | 45.42 | 8,429 | -0.05(-0.11%) |
Nov 18, 2020 | 45.69 | 46.09 | 45.42 | 45.47 | 54,625 | -0.12(-0.26%) |
Nov 17, 2020 | 46.48 | 46.48 | 45.14 | 45.59 | 198,807 | -0.91(-1.96%) |
Nov 16, 2020 | 44.47 | 46.78 | 44.47 | 46.50 | 60,265 | +2.29(+5.18%) |
Nov 13, 2020 | 43.95 | 44.43 | 42.76 | 44.21 | 172,119 | +0.69(+1.59%) |
Nov 12, 2020 | 45.79 | 45.79 | 42.62 | 43.52 | 101,414 | -2.37(-5.16%) |
Nov 11, 2020 | 44.90 | 46.30 | 44.90 | 45.89 | 33,305 | +1.10(+2.46%) |
Nov 10, 2020 | 43.02 | 44.80 | 43.02 | 44.79 | 48,365 | +1.12(+2.56%) |
Nov 09, 2020 | 42.06 | 43.94 | 42.06 | 43.67 | 77,242 | +2.64(+6.43%) |
Nov 06, 2020 | 40.95 | 41.71 | 40.73 | 41.03 | 23,752 | +0.53(+1.31%) |
Nov 05, 2020 | 39.66 | 41.21 | 39.66 | 40.50 | 94,638 | +1.25(+3.18%) |
Nov 04, 2020 | 40.49 | 41.17 | 39.10 | 39.25 | 265,911 | -0.86(-2.14%) |
Nov 03, 2020 | 41.48 | 42.20 | 40.11 | 40.11 | 77,761 | -0.62(-1.52%) |