Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.42 | 47.89 | 46.50 | 46.97 | 377,579 | -0.88(-1.84%) |
Jan 28, 2021 | 48.85 | 49.22 | 47.33 | 47.85 | 487,332 | -0.76(-1.56%) |
Jan 27, 2021 | 50.69 | 50.88 | 48.51 | 48.61 | 458,956 | -2.38(-4.66%) |
Jan 26, 2021 | 51.15 | 51.57 | 49.93 | 50.98 | 293,729 | -0.02(-0.03%) |
Jan 25, 2021 | 50.01 | 51.08 | 49.64 | 51.00 | 268,819 | +0.63(+1.26%) |
Jan 22, 2021 | 48.77 | 50.44 | 48.66 | 50.37 | 336,596 | +1.28(+2.60%) |
Jan 21, 2021 | 50.49 | 50.49 | 48.61 | 49.09 | 330,253 | -1.13(-2.25%) |
Jan 20, 2021 | 49.50 | 50.38 | 49.19 | 50.22 | 309,689 | +0.70(+1.42%) |
Jan 19, 2021 | 49.35 | 50.20 | 48.83 | 49.52 | 375,869 | +0.41(+0.84%) |
Jan 15, 2021 | 49.67 | 49.99 | 48.88 | 49.10 | 273,908 | -0.67(-1.34%) |
Jan 14, 2021 | 49.27 | 50.13 | 48.49 | 49.77 | 267,888 | +0.72(+1.46%) |
Jan 13, 2021 | 49.65 | 49.85 | 48.87 | 49.05 | 211,849 | -0.35(-0.72%) |
Jan 12, 2021 | 48.27 | 49.48 | 47.50 | 49.41 | 516,335 | +0.97(+2.01%) |
Jan 11, 2021 | 48.66 | 49.48 | 47.75 | 48.44 | 371,330 | -0.52(-1.06%) |
Jan 08, 2021 | 49.38 | 50.18 | 48.53 | 48.96 | 332,958 | -0.49(-1.00%) |
Jan 07, 2021 | 49.43 | 50.18 | 48.68 | 49.45 | 253,435 | -0.17(-0.35%) |
Jan 06, 2021 | 47.51 | 49.73 | 46.62 | 49.62 | 581,907 | +2.39(+5.06%) |
Jan 05, 2021 | 49.17 | 49.38 | 47.17 | 47.23 | 331,103 | -1.90(-3.86%) |
Jan 04, 2021 | 49.38 | 49.78 | 48.60 | 49.13 | 686,172 | -0.25(-0.50%) |
Dec 31, 2020 | 49.38 | 49.38 | 49.38 | 323,161 | +0.84(+1.73%) | |
Dec 30, 2020 | 49.19 | 50.18 | 48.52 | 48.54 | 323,161 | -0.71(-1.44%) |
Dec 29, 2020 | 50.61 | 51.09 | 48.54 | 49.24 | 425,939 | -1.06(-2.10%) |
Dec 28, 2020 | 49.33 | 50.65 | 49.07 | 50.30 | 366,905 | +1.18(+2.40%) |
Dec 24, 2020 | 48.54 | 49.24 | 47.88 | 49.12 | 435,416 | +0.86(+1.78%) |
Dec 23, 2020 | 51.49 | 51.71 | 48.25 | 48.26 | 790,363 | -2.85(-5.57%) |
Dec 22, 2020 | 49.53 | 51.22 | 49.28 | 51.11 | 583,371 | +1.58(+3.18%) |
Dec 21, 2020 | 49.79 | 49.89 | 48.57 | 49.53 | 302,489 | -0.68(-1.36%) |
Dec 18, 2020 | 50.28 | 50.89 | 49.76 | 50.22 | 1,531,658 | +0.21(+0.43%) |
Dec 17, 2020 | 49.39 | 50.18 | 49.11 | 50.00 | 395,256 | +0.13(+0.26%) |
Dec 16, 2020 | 50.47 | 51.06 | 49.53 | 49.87 | 564,898 | -0.22(-0.44%) |
Dec 15, 2020 | 49.21 | 50.15 | 48.49 | 50.09 | 467,902 | +1.17(+2.39%) |
Dec 14, 2020 | 48.57 | 49.53 | 48.10 | 48.92 | 415,145 | +0.74(+1.54%) |
Dec 11, 2020 | 48.19 | 48.43 | 46.81 | 48.18 | 325,562 | -0.33(-0.68%) |
Dec 10, 2020 | 48.77 | 49.25 | 48.01 | 48.51 | 495,730 | -0.16(-0.32%) |
Dec 09, 2020 | 47.73 | 48.82 | 46.85 | 48.67 | 511,049 | +1.43(+3.02%) |
Dec 08, 2020 | 47.36 | 47.71 | 46.89 | 47.24 | 367,463 | -0.21(-0.45%) |
Dec 07, 2020 | 47.64 | 48.17 | 47.32 | 47.45 | 334,988 | -0.60(-1.25%) |
Dec 04, 2020 | 48.21 | 48.54 | 47.41 | 48.06 | 314,285 | +0.12(+0.24%) |
Dec 03, 2020 | 46.83 | 48.13 | 46.76 | 47.94 | 425,814 | +0.88(+1.88%) |
Dec 02, 2020 | 47.54 | 47.99 | 46.59 | 47.06 | 405,951 | -0.74(-1.55%) |
Dec 01, 2020 | 47.83 | 48.32 | 47.36 | 47.80 | 764,917 | -0.15(-0.31%) |
Nov 30, 2020 | 46.92 | 48.22 | 46.77 | 47.95 | 610,736 | +0.64(+1.36%) |
Nov 27, 2020 | 47.23 | 47.50 | 46.70 | 47.31 | 121,130 | +0.45(+0.97%) |
Nov 25, 2020 | 47.58 | 47.71 | 46.45 | 46.85 | 376,245 | -0.40(-0.86%) |
Nov 24, 2020 | 47.86 | 48.45 | 46.72 | 47.26 | 738,650 | -0.18(-0.38%) |
Nov 23, 2020 | 47.92 | 48.41 | 47.00 | 47.44 | 453,917 | -0.02(-0.03%) |
Nov 20, 2020 | 47.67 | 48.04 | 47.23 | 47.45 | 372,001 | -0.68(-1.41%) |
Nov 19, 2020 | 47.94 | 48.38 | 47.36 | 48.13 | 353,806 | +0.35(+0.74%) |
Nov 18, 2020 | 49.46 | 49.86 | 47.74 | 47.78 | 351,293 | -1.51(-3.07%) |
Nov 17, 2020 | 50.59 | 50.62 | 49.02 | 49.29 | 516,273 | -1.25(-2.47%) |
Nov 16, 2020 | 50.36 | 51.11 | 49.71 | 50.54 | 1,113,734 | +0.74(+1.49%) |
Nov 13, 2020 | 48.17 | 49.98 | 47.90 | 49.80 | 507,818 | +1.62(+3.36%) |
Nov 12, 2020 | 48.42 | 48.92 | 47.28 | 48.18 | 509,829 | -0.02(-0.05%) |
Nov 11, 2020 | 47.97 | 48.51 | 46.54 | 48.20 | 403,785 | +0.24(+0.51%) |
Nov 10, 2020 | 47.70 | 49.19 | 47.17 | 47.96 | 687,282 | +0.28(+0.58%) |
Nov 09, 2020 | 45.60 | 48.50 | 44.82 | 47.68 | 1,396,876 | +3.62(+8.23%) |
Nov 06, 2020 | 45.04 | 45.13 | 43.33 | 44.05 | 798,930 | -0.77(-1.73%) |
Nov 05, 2020 | 46.71 | 47.64 | 44.83 | 44.83 | 872,898 | -1.83(-3.93%) |
Nov 04, 2020 | 47.04 | 47.81 | 46.34 | 46.66 | 422,260 | -0.48(-1.02%) |
Nov 03, 2020 | 45.54 | 47.44 | 45.54 | 47.14 | 570,827 | +1.69(+3.73%) |