Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.67 | 49.87 | 47.80 | 47.82 | 49,663 | -1.93(-3.88%) |
Jan 28, 2021 | 49.60 | 50.51 | 49.60 | 49.76 | 58,738 | +0.70(+1.42%) |
Jan 27, 2021 | 49.93 | 50.53 | 48.60 | 49.06 | 169,000 | -2.55(-4.94%) |
Jan 26, 2021 | 53.30 | 53.30 | 51.60 | 51.61 | 19,246 | -1.13(-2.14%) |
Jan 25, 2021 | 52.83 | 53.96 | 51.84 | 52.74 | 56,326 | -0.37(-0.70%) |
Jan 22, 2021 | 51.94 | 53.19 | 51.80 | 53.11 | 21,925 | +0.35(+0.67%) |
Jan 21, 2021 | 53.83 | 53.93 | 52.70 | 52.76 | 21,463 | -0.67(-1.25%) |
Jan 20, 2021 | 52.82 | 53.51 | 52.80 | 53.42 | 38,234 | +1.02(+1.95%) |
Jan 19, 2021 | 52.44 | 52.57 | 51.92 | 52.40 | 77,465 | +0.89(+1.73%) |
Jan 15, 2021 | 51.28 | 51.89 | 50.39 | 51.51 | 37,018 | -1.04(-1.98%) |
Jan 14, 2021 | 52.10 | 53.12 | 52.10 | 52.55 | 25,204 | +0.96(+1.86%) |
Jan 13, 2021 | 52.44 | 52.51 | 51.59 | 51.59 | 40,108 | -1.02(-1.94%) |
Jan 12, 2021 | 51.64 | 52.62 | 51.64 | 52.61 | 33,839 | +1.21(+2.35%) |
Jan 11, 2021 | 49.91 | 51.64 | 49.86 | 51.40 | 38,754 | +0.22(+0.42%) |
Jan 08, 2021 | 51.75 | 51.92 | 50.15 | 51.19 | 40,791 | -0.22(-0.42%) |
Jan 07, 2021 | 50.84 | 51.54 | 50.76 | 51.40 | 52,364 | +1.10(+2.18%) |
Jan 06, 2021 | 47.13 | 50.89 | 47.13 | 50.30 | 163,726 | +3.69(+7.91%) |
Jan 05, 2021 | 45.19 | 46.93 | 45.19 | 46.62 | 44,970 | +1.39(+3.08%) |
Jan 04, 2021 | 47.24 | 47.31 | 44.54 | 45.23 | 460,322 | -1.52(-3.25%) |
Dec 31, 2020 | 46.74 | 46.74 | 46.74 | 59,945 | +0.17(+0.36%) | |
Dec 30, 2020 | 46.08 | 47.11 | 46.08 | 46.58 | 59,945 | +0.75(+1.63%) |
Dec 29, 2020 | 46.96 | 46.96 | 45.40 | 45.83 | 41,613 | -0.98(-2.09%) |
Dec 28, 2020 | 47.93 | 48.00 | 46.81 | 46.81 | 42,461 | -0.34(-0.73%) |
Dec 24, 2020 | 47.26 | 47.26 | 46.63 | 47.16 | 18,662 | +0.14(+0.29%) |
Dec 23, 2020 | 46.57 | 47.22 | 46.57 | 47.02 | 184,596 | +0.82(+1.78%) |
Dec 22, 2020 | 45.80 | 46.33 | 45.64 | 46.20 | 37,548 | +0.53(+1.16%) |
Dec 21, 2020 | 44.80 | 45.77 | 44.10 | 45.67 | 99,454 | -0.18(-0.38%) |
Dec 18, 2020 | 46.39 | 46.85 | 45.68 | 45.84 | 21,642 | -0.54(-1.16%) |
Dec 17, 2020 | 45.99 | 46.38 | 45.89 | 46.38 | 18,385 | +0.75(+1.65%) |
Dec 16, 2020 | 46.09 | 46.12 | 45.24 | 45.63 | 31,958 | -0.34(-0.75%) |
Dec 15, 2020 | 44.68 | 45.97 | 44.40 | 45.97 | 22,221 | +2.06(+4.68%) |
Dec 14, 2020 | 44.81 | 45.16 | 43.87 | 43.91 | 19,040 | -0.18(-0.40%) |
Dec 11, 2020 | 43.72 | 44.61 | 43.46 | 44.09 | 38,691 | -0.24(-0.55%) |
Dec 10, 2020 | 43.46 | 44.34 | 43.35 | 44.33 | 51,525 | +0.20(+0.44%) |
Dec 09, 2020 | 44.86 | 45.03 | 43.60 | 44.14 | 28,268 | -0.27(-0.62%) |
Dec 08, 2020 | 43.34 | 44.52 | 43.34 | 44.41 | 96,729 | +0.42(+0.96%) |
Dec 07, 2020 | 44.30 | 44.30 | 43.69 | 43.99 | 115,536 | -0.31(-0.71%) |
Dec 04, 2020 | 43.20 | 44.30 | 43.18 | 44.30 | 30,218 | +1.60(+3.74%) |
Dec 03, 2020 | 42.27 | 43.22 | 42.24 | 42.71 | 235,208 | +0.45(+1.07%) |
Dec 02, 2020 | 42.14 | 42.38 | 41.62 | 42.26 | 76,458 | -0.17(-0.39%) |
Dec 01, 2020 | 42.38 | 42.82 | 42.09 | 42.42 | 99,154 | +1.08(+2.61%) |
Nov 30, 2020 | 42.55 | 42.80 | 41.26 | 41.35 | 27,905 | -1.44(-3.37%) |
Nov 27, 2020 | 42.73 | 42.88 | 42.56 | 42.79 | 12,863 | +0.12(+0.28%) |
Nov 25, 2020 | 42.94 | 42.94 | 42.22 | 42.67 | 34,914 | -0.56(-1.29%) |
Nov 24, 2020 | 42.86 | 43.47 | 42.57 | 43.23 | 44,318 | +1.33(+3.18%) |
Nov 23, 2020 | 41.35 | 42.22 | 41.11 | 41.90 | 170,415 | +1.29(+3.18%) |
Nov 20, 2020 | 40.51 | 40.78 | 40.33 | 40.60 | 12,761 | -0.04(-0.10%) |
Nov 19, 2020 | 40.11 | 40.64 | 39.56 | 40.64 | 54,909 | +0.67(+1.67%) |
Nov 18, 2020 | 41.48 | 41.52 | 39.95 | 39.98 | 59,207 | -1.14(-2.76%) |
Nov 17, 2020 | 40.38 | 41.32 | 39.71 | 41.11 | 63,549 | +0.17(+0.41%) |
Nov 16, 2020 | 40.38 | 40.95 | 40.13 | 40.95 | 43,845 | +1.64(+4.16%) |
Nov 13, 2020 | 38.59 | 39.40 | 38.48 | 39.31 | 29,197 | +1.58(+4.18%) |
Nov 12, 2020 | 38.72 | 38.72 | 37.14 | 37.73 | 33,716 | -1.32(-3.39%) |
Nov 11, 2020 | 39.51 | 39.60 | 38.64 | 39.05 | 29,052 | -0.09(-0.23%) |
Nov 10, 2020 | 38.61 | 39.32 | 38.22 | 39.14 | 91,028 | +0.87(+2.28%) |
Nov 09, 2020 | 40.68 | 41.43 | 38.17 | 38.27 | 170,107 | +2.08(+5.74%) |
Nov 06, 2020 | 36.90 | 36.90 | 36.06 | 36.19 | 27,257 | -0.41(-1.12%) |
Nov 05, 2020 | 35.44 | 36.76 | 35.42 | 36.61 | 175,310 | +2.02(+5.83%) |
Nov 04, 2020 | 33.95 | 35.47 | 33.80 | 34.59 | 116,430 | +0.00(+0.00%) |
Nov 03, 2020 | 33.90 | 34.88 | 33.78 | 34.59 | 230,884 | +1.47(+4.44%) |