Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.07 | 52.36 | 51.31 | 51.33 | 574,331 | -1.70(-3.21%) |
Jan 28, 2021 | 52.90 | 53.34 | 52.87 | 53.03 | 520,694 | -0.36(-0.67%) |
Jan 27, 2021 | 53.63 | 53.99 | 53.21 | 53.39 | 781,642 | -1.35(-2.47%) |
Jan 26, 2021 | 53.64 | 54.91 | 53.52 | 54.74 | 716,283 | +0.84(+1.56%) |
Jan 25, 2021 | 53.22 | 53.93 | 53.06 | 53.90 | 786,594 | +1.37(+2.61%) |
Jan 22, 2021 | 52.41 | 52.66 | 52.17 | 52.53 | 469,195 | +0.15(+0.29%) |
Jan 21, 2021 | 52.08 | 52.43 | 51.89 | 52.38 | 406,566 | +0.77(+1.48%) |
Jan 20, 2021 | 51.44 | 51.70 | 51.32 | 51.61 | 324,128 | -0.03(-0.05%) |
Jan 19, 2021 | 52.09 | 52.09 | 51.34 | 51.64 | 410,730 | +0.38(+0.74%) |
Jan 15, 2021 | 51.41 | 51.70 | 51.02 | 51.26 | 501,244 | +0.15(+0.30%) |
Jan 14, 2021 | 51.21 | 51.54 | 51.09 | 51.11 | 339,943 | +0.08(+0.15%) |
Jan 13, 2021 | 51.06 | 51.28 | 50.98 | 51.04 | 319,048 | -0.24(-0.46%) |
Jan 12, 2021 | 51.41 | 51.46 | 50.85 | 51.27 | 628,647 | -0.55(-1.06%) |
Jan 11, 2021 | 51.83 | 52.06 | 51.67 | 51.82 | 628,289 | -1.15(-2.18%) |
Jan 08, 2021 | 52.46 | 52.98 | 52.28 | 52.97 | 586,177 | +1.28(+2.47%) |
Jan 07, 2021 | 51.85 | 52.07 | 51.45 | 51.70 | 489,798 | -1.01(-1.92%) |
Jan 06, 2021 | 52.12 | 53.12 | 52.10 | 52.71 | 381,735 | +0.36(+0.69%) |
Jan 05, 2021 | 52.12 | 52.41 | 51.84 | 52.35 | 502,978 | -0.31(-0.59%) |
Jan 04, 2021 | 52.95 | 53.28 | 52.39 | 52.66 | 796,054 | +1.45(+2.82%) |
Dec 31, 2020 | 51.21 | 51.21 | 51.21 | 211,672 | -0.27(-0.53%) | |
Dec 30, 2020 | 51.52 | 51.66 | 51.38 | 51.49 | 211,672 | -0.09(-0.17%) |
Dec 29, 2020 | 51.73 | 51.82 | 51.45 | 51.57 | 224,473 | -0.06(-0.11%) |
Dec 28, 2020 | 51.76 | 51.77 | 51.49 | 51.63 | 253,888 | +0.78(+1.52%) |
Dec 24, 2020 | 50.66 | 50.99 | 50.66 | 50.86 | 109,048 | +0.13(+0.26%) |
Dec 23, 2020 | 50.87 | 50.91 | 50.48 | 50.72 | 186,100 | +0.12(+0.24%) |
Dec 22, 2020 | 50.60 | 50.80 | 50.43 | 50.60 | 275,977 | +0.30(+0.60%) |
Dec 21, 2020 | 49.65 | 50.40 | 49.24 | 50.30 | 390,098 | -1.67(-3.22%) |
Dec 18, 2020 | 52.12 | 52.28 | 51.74 | 51.97 | 962,613 | +0.84(+1.65%) |
Dec 17, 2020 | 50.95 | 51.19 | 50.93 | 51.13 | 386,831 | +0.63(+1.25%) |
Dec 16, 2020 | 50.32 | 50.62 | 50.15 | 50.50 | 418,972 | +0.54(+1.08%) |
Dec 15, 2020 | 49.88 | 50.01 | 49.74 | 49.96 | 278,561 | +0.85(+1.73%) |
Dec 14, 2020 | 49.37 | 49.67 | 49.10 | 49.11 | 186,986 | +0.15(+0.31%) |
Dec 11, 2020 | 49.11 | 49.28 | 48.62 | 48.96 | 230,261 | -0.77(-1.54%) |
Dec 10, 2020 | 49.57 | 49.87 | 49.42 | 49.72 | 335,842 | +0.96(+1.98%) |
Dec 09, 2020 | 49.40 | 49.40 | 48.51 | 48.76 | 290,812 | -0.04(-0.08%) |
Dec 08, 2020 | 49.03 | 49.16 | 48.62 | 48.79 | 320,765 | -0.49(-1.00%) |
Dec 07, 2020 | 49.16 | 49.49 | 49.16 | 49.29 | 267,995 | -0.15(-0.31%) |
Dec 04, 2020 | 49.45 | 49.59 | 49.30 | 49.44 | 254,905 | +0.27(+0.56%) |
Dec 03, 2020 | 49.36 | 49.50 | 49.06 | 49.16 | 169,447 | +0.01(+0.02%) |
Dec 02, 2020 | 49.32 | 49.45 | 48.97 | 49.15 | 372,535 | -0.69(-1.38%) |
Dec 01, 2020 | 49.46 | 49.86 | 49.43 | 49.84 | 349,764 | +1.13(+2.33%) |
Nov 30, 2020 | 49.48 | 49.62 | 48.69 | 48.71 | 398,489 | -0.12(-0.25%) |
Nov 27, 2020 | 48.61 | 48.94 | 48.47 | 48.83 | 102,914 | +0.85(+1.77%) |
Nov 25, 2020 | 47.88 | 48.11 | 47.82 | 47.98 | 202,761 | -0.03(-0.06%) |
Nov 24, 2020 | 47.95 | 48.07 | 47.77 | 48.01 | 301,871 | -0.43(-0.90%) |
Nov 23, 2020 | 49.03 | 49.03 | 48.28 | 48.44 | 351,173 | -0.42(-0.85%) |
Nov 20, 2020 | 48.76 | 49.01 | 48.59 | 48.86 | 362,579 | -0.18(-0.37%) |
Nov 19, 2020 | 48.65 | 49.06 | 48.58 | 49.04 | 257,396 | +0.03(+0.06%) |
Nov 18, 2020 | 49.32 | 49.42 | 48.99 | 49.01 | 342,136 | -0.99(-1.99%) |
Nov 17, 2020 | 49.90 | 50.09 | 49.71 | 50.00 | 274,813 | -0.20(-0.40%) |
Nov 16, 2020 | 50.45 | 50.50 | 49.80 | 50.20 | 315,556 | -0.32(-0.64%) |
Nov 13, 2020 | 50.26 | 50.58 | 50.15 | 50.52 | 416,733 | +0.50(+1.00%) |
Nov 12, 2020 | 50.12 | 50.48 | 49.89 | 50.02 | 298,809 | -0.12(-0.25%) |
Nov 11, 2020 | 49.94 | 50.26 | 49.83 | 50.15 | 263,282 | +0.40(+0.80%) |
Nov 10, 2020 | 50.20 | 50.22 | 49.59 | 49.75 | 565,083 | +0.26(+0.53%) |
Nov 09, 2020 | 50.22 | 50.52 | 49.44 | 49.48 | 604,914 | +1.13(+2.33%) |
Nov 06, 2020 | 48.42 | 48.57 | 48.18 | 48.36 | 348,935 | +0.23(+0.47%) |
Nov 05, 2020 | 48.11 | 48.34 | 47.95 | 48.13 | 468,286 | +1.19(+2.54%) |
Nov 04, 2020 | 46.52 | 47.37 | 46.36 | 46.94 | 564,631 | +1.18(+2.58%) |
Nov 03, 2020 | 45.52 | 45.92 | 45.45 | 45.76 | 459,723 | +1.48(+3.35%) |