Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.90 | 47.90 | 47.39 | 47.39 | 617 | -1.28(-2.63%) |
Jan 28, 2021 | 48.73 | 48.84 | 48.67 | 48.67 | 906 | +0.65(+1.35%) |
Jan 27, 2021 | 48.16 | 48.57 | 48.02 | 48.02 | 1,171 | -1.41(-2.86%) |
Jan 26, 2021 | 49.44 | 49.44 | 49.44 | 49.44 | 443 | -0.06(-0.12%) |
Jan 25, 2021 | 49.52 | 49.61 | 49.28 | 49.49 | 1,699 | -1.00(-1.97%) |
Jan 22, 2021 | 50.22 | 50.49 | 50.22 | 50.49 | 205 | -0.35(-0.70%) |
Jan 21, 2021 | 50.85 | 50.85 | 50.56 | 50.85 | 2,924 | -0.37(-0.72%) |
Jan 20, 2021 | 50.97 | 51.21 | 50.97 | 51.21 | 5,610 | +0.27(+0.53%) |
Jan 19, 2021 | 50.93 | 50.97 | 50.92 | 50.94 | 1,660 | +0.44(+0.88%) |
Jan 15, 2021 | 50.32 | 50.50 | 50.30 | 50.50 | 617 | -0.68(-1.33%) |
Jan 14, 2021 | 51.34 | 51.51 | 51.18 | 51.18 | 1,357 | +0.75(+1.49%) |
Jan 13, 2021 | 50.53 | 50.56 | 50.43 | 50.43 | 961 | -0.19(-0.38%) |
Jan 12, 2021 | 50.38 | 50.62 | 50.28 | 50.62 | 2,434 | +0.53(+1.07%) |
Jan 11, 2021 | 49.79 | 50.16 | 49.79 | 50.09 | 749 | -0.52(-1.04%) |
Jan 08, 2021 | 50.76 | 50.76 | 50.09 | 50.61 | 8,542 | +0.17(+0.33%) |
Jan 07, 2021 | 50.32 | 50.51 | 50.32 | 50.45 | 679 | +0.30(+0.60%) |
Jan 06, 2021 | 49.21 | 50.15 | 49.09 | 50.15 | 7,019 | +2.12(+4.41%) |
Jan 05, 2021 | 47.76 | 48.45 | 47.58 | 48.03 | 3,728 | +0.72(+1.53%) |
Jan 04, 2021 | 48.31 | 48.31 | 47.30 | 47.30 | 3,600 | -0.53(-1.12%) |
Dec 31, 2020 | 47.84 | 47.84 | 47.84 | 17 | -0.07(-0.14%) | |
Dec 30, 2020 | 47.91 | 47.91 | 47.91 | 47.91 | 17 | +0.22(+0.46%) |
Dec 29, 2020 | 47.84 | 47.84 | 47.69 | 47.69 | 677 | +0.20(+0.43%) |
Dec 28, 2020 | 47.64 | 47.64 | 47.43 | 47.48 | 2,045 | +0.22(+0.47%) |
Dec 24, 2020 | 47.23 | 47.40 | 47.20 | 47.26 | 3,808 | +0.12(+0.26%) |
Dec 23, 2020 | 47.14 | 47.14 | 47.14 | 47.14 | 81 | +0.53(+1.14%) |
Dec 22, 2020 | 46.41 | 46.61 | 46.41 | 46.61 | 385 | -0.06(-0.13%) |
Dec 21, 2020 | 45.97 | 46.67 | 45.97 | 46.67 | 3,034 | -0.56(-1.18%) |
Dec 18, 2020 | 47.22 | 47.22 | 47.22 | 47.22 | 103 | -0.26(-0.55%) |
Dec 17, 2020 | 47.81 | 47.81 | 47.45 | 47.49 | 3,231 | -0.41(-0.85%) |
Dec 16, 2020 | 47.77 | 47.89 | 47.77 | 47.89 | 304 | -0.11(-0.23%) |
Dec 15, 2020 | 47.60 | 48.00 | 47.60 | 48.00 | 3,787 | +0.43(+0.89%) |
Dec 14, 2020 | 48.00 | 48.00 | 47.58 | 47.58 | 248 | +0.01(+0.03%) |
Dec 11, 2020 | 47.78 | 47.78 | 47.56 | 47.56 | 206 | -0.48(-1.00%) |
Dec 10, 2020 | 47.69 | 48.09 | 47.69 | 48.04 | 5,074 | +0.14(+0.28%) |
Dec 09, 2020 | 47.79 | 47.91 | 47.75 | 47.91 | 1,780 | +0.10(+0.20%) |
Dec 08, 2020 | 47.67 | 47.81 | 47.58 | 47.81 | 370 | +0.21(+0.45%) |
Dec 07, 2020 | 47.53 | 47.65 | 47.53 | 47.60 | 1,234 | -0.26(-0.55%) |
Dec 04, 2020 | 47.60 | 47.86 | 47.60 | 47.86 | 2,172 | +0.77(+1.64%) |
Dec 03, 2020 | 47.25 | 47.25 | 47.08 | 47.08 | 805 | +0.29(+0.61%) |
Dec 02, 2020 | 46.80 | 46.80 | 46.80 | 46.80 | 95 | -0.04(-0.08%) |
Dec 01, 2020 | 46.92 | 46.92 | 46.83 | 46.83 | 658 | +0.79(+1.72%) |
Nov 30, 2020 | 46.54 | 46.62 | 46.04 | 46.04 | 701 | -1.17(-2.47%) |
Nov 27, 2020 | 47.19 | 47.26 | 47.19 | 47.21 | 3,310 | +0.04(+0.09%) |
Nov 25, 2020 | 46.93 | 47.17 | 46.84 | 47.17 | 310 | -0.30(-0.64%) |
Nov 24, 2020 | 47.05 | 47.47 | 47.05 | 47.47 | 1,087 | +0.80(+1.72%) |
Nov 23, 2020 | 46.60 | 46.68 | 46.49 | 46.67 | 5,905 | +0.48(+1.04%) |
Nov 20, 2020 | 46.28 | 46.28 | 46.19 | 46.19 | 517 | +0.04(+0.09%) |
Nov 19, 2020 | 45.96 | 46.15 | 45.96 | 46.15 | 501 | +0.29(+0.62%) |
Nov 18, 2020 | 45.86 | 45.86 | 45.86 | 45.86 | 116 | -0.08(-0.17%) |
Nov 17, 2020 | 45.94 | 45.94 | 45.94 | 45.94 | 33 | -0.03(-0.06%) |
Nov 16, 2020 | 45.90 | 45.97 | 45.90 | 45.97 | 126 | +0.61(+1.36%) |
Nov 13, 2020 | 45.32 | 45.35 | 45.32 | 45.35 | 413 | +0.98(+2.21%) |
Nov 12, 2020 | 44.79 | 44.79 | 44.26 | 44.37 | 414 | -0.96(-2.12%) |
Nov 11, 2020 | 45.53 | 45.53 | 45.33 | 45.33 | 106 | -0.13(-0.28%) |
Nov 10, 2020 | 45.32 | 45.62 | 45.32 | 45.46 | 6,046 | +1.10(+2.48%) |
Nov 09, 2020 | 45.10 | 45.28 | 44.36 | 44.36 | 8,096 | +1.76(+4.13%) |
Nov 06, 2020 | 42.73 | 42.73 | 42.60 | 42.60 | 9,621 | +0.07(+0.16%) |
Nov 05, 2020 | 42.53 | 42.66 | 42.53 | 42.53 | 1,458 | +0.94(+2.26%) |
Nov 04, 2020 | 41.59 | 41.59 | 41.59 | 41.59 | 13 | -0.52(-1.24%) |
Nov 03, 2020 | 41.99 | 42.12 | 41.99 | 42.12 | 107 | +1.16(+2.83%) |