Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.31 | 51.16 | 49.44 | 49.74 | 127,474 | -0.63(-1.26%) |
Jan 28, 2021 | 50.52 | 51.11 | 50.38 | 50.38 | 24,662 | +0.09(+0.17%) |
Jan 27, 2021 | 51.08 | 51.22 | 50.02 | 50.29 | 69,424 | -1.38(-2.67%) |
Jan 26, 2021 | 52.36 | 52.52 | 51.56 | 51.67 | 169,395 | -0.33(-0.63%) |
Jan 25, 2021 | 51.53 | 52.02 | 51.30 | 52.00 | 69,992 | +0.62(+1.21%) |
Jan 22, 2021 | 50.69 | 51.46 | 50.62 | 51.37 | 35,050 | +0.33(+0.64%) |
Jan 21, 2021 | 51.53 | 51.53 | 50.70 | 51.05 | 31,831 | -0.63(-1.22%) |
Jan 20, 2021 | 52.17 | 52.20 | 51.53 | 51.68 | 65,266 | -0.32(-0.61%) |
Jan 19, 2021 | 52.00 | 52.28 | 51.85 | 52.00 | 63,432 | +0.53(+1.03%) |
Jan 15, 2021 | 51.69 | 51.76 | 51.03 | 51.46 | 24,514 | -0.29(-0.56%) |
Jan 14, 2021 | 51.95 | 52.10 | 51.62 | 51.76 | 58,034 | +0.32(+0.62%) |
Jan 13, 2021 | 51.81 | 51.89 | 51.40 | 51.44 | 42,471 | -0.37(-0.72%) |
Jan 12, 2021 | 51.73 | 52.34 | 51.63 | 51.81 | 38,369 | +0.17(+0.33%) |
Jan 11, 2021 | 51.11 | 52.05 | 51.11 | 51.64 | 46,257 | +0.47(+0.92%) |
Jan 08, 2021 | 51.32 | 51.66 | 50.52 | 51.17 | 26,496 | -0.04(-0.07%) |
Jan 07, 2021 | 50.17 | 51.35 | 50.17 | 51.21 | 45,379 | +1.11(+2.22%) |
Jan 06, 2021 | 49.45 | 50.52 | 49.45 | 50.10 | 249,440 | +0.46(+0.93%) |
Jan 05, 2021 | 49.35 | 49.76 | 49.23 | 49.64 | 44,477 | +0.09(+0.17%) |
Jan 04, 2021 | 50.16 | 50.16 | 48.93 | 49.55 | 78,243 | -0.35(-0.71%) |
Dec 31, 2020 | 49.91 | 49.91 | 49.91 | 33,904 | +0.34(+0.68%) | |
Dec 30, 2020 | 49.30 | 49.79 | 49.30 | 49.57 | 33,904 | +0.40(+0.82%) |
Dec 29, 2020 | 49.67 | 49.67 | 48.83 | 49.17 | 42,582 | -0.14(-0.29%) |
Dec 28, 2020 | 49.97 | 49.97 | 49.31 | 49.31 | 32,817 | -0.22(-0.45%) |
Dec 24, 2020 | 49.16 | 49.58 | 49.16 | 49.53 | 13,874 | +0.44(+0.90%) |
Dec 23, 2020 | 49.31 | 49.31 | 48.85 | 49.09 | 210,900 | +0.17(+0.35%) |
Dec 22, 2020 | 48.44 | 49.01 | 48.32 | 48.92 | 33,544 | +0.78(+1.61%) |
Dec 21, 2020 | 47.89 | 48.14 | 47.39 | 48.14 | 19,748 | -0.36(-0.74%) |
Dec 18, 2020 | 48.73 | 48.73 | 48.11 | 48.50 | 24,435 | -0.01(-0.02%) |
Dec 17, 2020 | 48.24 | 48.51 | 48.04 | 48.51 | 46,900 | +0.18(+0.38%) |
Dec 16, 2020 | 49.13 | 49.32 | 48.32 | 48.33 | 68,626 | -0.65(-1.33%) |
Dec 15, 2020 | 47.86 | 49.01 | 47.54 | 48.98 | 64,805 | +1.42(+2.98%) |
Dec 14, 2020 | 47.89 | 48.28 | 47.47 | 47.56 | 61,489 | +1.02(+2.20%) |
Dec 11, 2020 | 46.70 | 46.98 | 46.20 | 46.54 | 73,620 | -0.32(-0.67%) |
Dec 10, 2020 | 46.30 | 47.05 | 46.30 | 46.86 | 49,708 | +0.42(+0.91%) |
Dec 09, 2020 | 47.20 | 47.26 | 46.13 | 46.43 | 63,432 | -0.54(-1.14%) |
Dec 08, 2020 | 46.52 | 47.08 | 46.47 | 46.97 | 52,094 | +0.47(+1.01%) |
Dec 07, 2020 | 47.09 | 47.21 | 46.41 | 46.50 | 15,626 | -0.42(-0.90%) |
Dec 04, 2020 | 46.57 | 46.98 | 46.43 | 46.92 | 36,653 | +0.57(+1.24%) |
Dec 03, 2020 | 46.16 | 46.54 | 45.97 | 46.35 | 17,166 | +0.29(+0.62%) |
Dec 02, 2020 | 45.75 | 46.06 | 45.55 | 46.06 | 27,893 | +0.02(+0.04%) |
Dec 01, 2020 | 46.27 | 46.28 | 45.84 | 46.04 | 56,625 | +0.22(+0.48%) |
Nov 30, 2020 | 46.56 | 46.72 | 45.66 | 45.82 | 65,804 | -0.59(-1.28%) |
Nov 27, 2020 | 46.08 | 46.48 | 46.08 | 46.42 | 81,557 | +0.56(+1.21%) |
Nov 25, 2020 | 45.74 | 45.87 | 45.49 | 45.86 | 56,703 | -0.19(-0.42%) |
Nov 24, 2020 | 46.06 | 46.39 | 45.97 | 46.05 | 40,509 | +0.12(+0.27%) |
Nov 23, 2020 | 46.37 | 46.37 | 45.86 | 45.93 | 34,277 | -0.18(-0.39%) |
Nov 20, 2020 | 46.63 | 46.63 | 46.11 | 46.11 | 26,942 | -0.39(-0.84%) |
Nov 19, 2020 | 46.06 | 46.54 | 45.87 | 46.50 | 40,789 | +0.51(+1.10%) |
Nov 18, 2020 | 46.95 | 47.09 | 45.94 | 45.99 | 49,074 | -0.71(-1.52%) |
Nov 17, 2020 | 46.38 | 46.82 | 46.09 | 46.70 | 39,376 | +0.20(+0.43%) |
Nov 16, 2020 | 47.05 | 47.05 | 46.29 | 46.50 | 56,894 | -0.06(-0.12%) |
Nov 13, 2020 | 46.13 | 46.71 | 46.13 | 46.56 | 36,027 | +0.70(+1.52%) |
Nov 12, 2020 | 46.12 | 46.12 | 45.55 | 45.86 | 132,619 | -0.34(-0.73%) |
Nov 11, 2020 | 46.49 | 46.68 | 46.01 | 46.20 | 60,532 | -0.10(-0.21%) |
Nov 10, 2020 | 46.01 | 46.44 | 45.43 | 46.29 | 120,217 | +0.57(+1.26%) |
Nov 09, 2020 | 46.54 | 46.77 | 45.67 | 45.72 | 120,059 | +1.47(+3.31%) |
Nov 06, 2020 | 44.71 | 44.77 | 44.10 | 44.25 | 34,774 | -0.69(-1.53%) |
Nov 05, 2020 | 45.63 | 45.63 | 44.86 | 44.94 | 199,830 | -0.18(-0.40%) |
Nov 04, 2020 | 43.99 | 45.71 | 43.99 | 45.12 | 434,499 | +1.85(+4.27%) |
Nov 03, 2020 | 43.31 | 43.48 | 43.14 | 43.27 | 17,695 | +0.51(+1.19%) |