Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.45 | 53.97 | 51.37 | 51.40 | 77,600 | -2.35(-4.37%) |
Jan 28, 2021 | 53.98 | 54.66 | 53.61 | 53.75 | 74,793 | +0.16(+0.30%) |
Jan 27, 2021 | 52.88 | 54.02 | 52.60 | 53.59 | 64,351 | -0.30(-0.56%) |
Jan 26, 2021 | 54.65 | 54.65 | 52.90 | 53.89 | 72,404 | -0.14(-0.26%) |
Jan 25, 2021 | 54.68 | 55.23 | 53.63 | 54.03 | 50,881 | -1.01(-1.84%) |
Jan 22, 2021 | 53.11 | 55.04 | 53.05 | 55.04 | 79,300 | +1.36(+2.53%) |
Jan 21, 2021 | 54.47 | 55.58 | 53.23 | 53.68 | 58,431 | -0.91(-1.67%) |
Jan 20, 2021 | 54.41 | 55.84 | 54.13 | 54.59 | 77,313 | +0.17(+0.31%) |
Jan 19, 2021 | 54.56 | 54.62 | 54.03 | 54.42 | 89,334 | +0.17(+0.31%) |
Jan 15, 2021 | 53.67 | 54.83 | 52.62 | 54.25 | 93,100 | -0.22(-0.40%) |
Jan 14, 2021 | 53.66 | 54.75 | 53.62 | 54.47 | 77,285 | +1.24(+2.33%) |
Jan 13, 2021 | 52.60 | 53.82 | 51.95 | 53.23 | 77,320 | +0.41(+0.78%) |
Jan 12, 2021 | 51.37 | 52.99 | 51.06 | 52.82 | 38,872 | +1.52(+2.96%) |
Jan 11, 2021 | 50.45 | 51.94 | 50.45 | 51.30 | 43,303 | +0.05(+0.10%) |
Jan 08, 2021 | 52.01 | 53.66 | 50.87 | 51.25 | 36,600 | -0.87(-1.67%) |
Jan 07, 2021 | 52.19 | 52.23 | 50.82 | 52.12 | 39,135 | -0.10(-0.19%) |
Jan 06, 2021 | 49.28 | 52.92 | 49.28 | 52.22 | 79,162 | +3.56(+7.32%) |
Jan 05, 2021 | 48.41 | 49.36 | 48.24 | 48.66 | 45,121 | +0.53(+1.10%) |
Jan 04, 2021 | 50.28 | 50.49 | 47.26 | 48.13 | 61,597 | -1.59(-3.20%) |
Dec 31, 2020 | 49.72 | 49.72 | 49.72 | 51,759 | +0.87(+1.78%) | |
Dec 30, 2020 | 47.75 | 49.30 | 47.71 | 48.85 | 51,759 | +1.49(+3.15%) |
Dec 29, 2020 | 48.20 | 50.38 | 46.77 | 47.36 | 41,806 | -0.18(-0.38%) |
Dec 28, 2020 | 48.21 | 48.39 | 47.01 | 47.54 | 44,988 | +0.02(+0.04%) |
Dec 24, 2020 | 47.49 | 47.84 | 46.83 | 47.52 | 16,100 | -0.07(-0.15%) |
Dec 23, 2020 | 47.19 | 48.03 | 46.95 | 47.59 | 23,671 | +0.85(+1.82%) |
Dec 22, 2020 | 48.01 | 48.31 | 46.69 | 46.74 | 34,181 | -1.38(-2.87%) |
Dec 21, 2020 | 48.78 | 48.89 | 47.82 | 48.12 | 76,477 | -1.55(-3.12%) |
Dec 18, 2020 | 49.56 | 51.24 | 49.14 | 49.67 | 164,000 | +0.11(+0.22%) |
Dec 17, 2020 | 49.04 | 49.73 | 48.64 | 49.56 | 94,606 | +0.49(+1.00%) |
Dec 16, 2020 | 48.55 | 49.79 | 48.54 | 49.07 | 77,230 | +0.85(+1.76%) |
Dec 15, 2020 | 48.48 | 48.48 | 47.71 | 48.22 | 126,355 | +0.44(+0.92%) |
Dec 14, 2020 | 49.74 | 49.74 | 47.78 | 47.78 | 58,244 | -1.40(-2.85%) |
Dec 11, 2020 | 50.82 | 51.10 | 48.97 | 49.18 | 66,100 | -2.06(-4.02%) |
Dec 10, 2020 | 51.23 | 51.94 | 50.63 | 51.24 | 50,900 | -0.52(-1.00%) |
Dec 09, 2020 | 52.00 | 52.45 | 51.02 | 51.76 | 58,043 | +0.01(+0.02%) |
Dec 08, 2020 | 50.41 | 52.00 | 50.25 | 51.75 | 168,180 | +1.17(+2.31%) |
Dec 07, 2020 | 50.27 | 51.64 | 50.16 | 50.58 | 95,644 | +0.17(+0.34%) |
Dec 04, 2020 | 50.77 | 51.47 | 49.18 | 50.41 | 115,000 | -0.12(-0.24%) |
Dec 03, 2020 | 49.76 | 51.00 | 49.67 | 50.53 | 57,031 | +0.92(+1.85%) |
Dec 02, 2020 | 48.40 | 49.87 | 48.40 | 49.61 | 52,820 | +1.00(+2.06%) |
Dec 01, 2020 | 48.40 | 49.18 | 48.12 | 48.61 | 64,702 | +0.94(+1.97%) |
Nov 30, 2020 | 48.62 | 49.09 | 47.16 | 47.67 | 101,858 | -0.89(-1.83%) |
Nov 27, 2020 | 49.17 | 49.49 | 48.56 | 48.56 | 29,800 | -0.69(-1.40%) |
Nov 25, 2020 | 49.60 | 50.20 | 48.82 | 49.25 | 116,600 | -0.35(-0.71%) |
Nov 24, 2020 | 49.87 | 50.00 | 48.95 | 49.60 | 125,461 | +0.73(+1.49%) |
Nov 23, 2020 | 47.98 | 49.17 | 47.98 | 48.87 | 30,581 | +1.54(+3.25%) |
Nov 20, 2020 | 46.88 | 47.74 | 46.88 | 47.33 | 55,700 | +0.10(+0.21%) |
Nov 19, 2020 | 46.80 | 47.56 | 46.49 | 47.23 | 55,061 | +0.15(+0.32%) |
Nov 18, 2020 | 46.73 | 48.62 | 46.19 | 47.08 | 99,093 | +0.35(+0.75%) |
Nov 17, 2020 | 45.97 | 46.88 | 45.68 | 46.73 | 151,980 | +0.46(+0.99%) |
Nov 16, 2020 | 45.57 | 46.68 | 45.46 | 46.27 | 55,626 | +1.75(+3.93%) |
Nov 13, 2020 | 43.73 | 44.84 | 43.53 | 44.52 | 73,600 | +1.31(+3.03%) |
Nov 12, 2020 | 44.79 | 45.05 | 42.90 | 43.21 | 153,800 | -2.17(-4.78%) |
Nov 11, 2020 | 46.69 | 47.59 | 43.30 | 45.38 | 179,860 | -0.51(-1.11%) |
Nov 10, 2020 | 42.50 | 46.32 | 42.50 | 45.89 | 179,218 | +3.93(+9.37%) |
Nov 09, 2020 | 43.82 | 44.61 | 41.84 | 41.96 | 132,542 | +1.17(+2.87%) |
Nov 06, 2020 | 41.33 | 42.63 | 40.64 | 40.79 | 104,800 | -0.66(-1.59%) |
Nov 05, 2020 | 41.81 | 42.91 | 41.35 | 41.45 | 138,323 | -0.25(-0.60%) |
Nov 04, 2020 | 42.31 | 42.75 | 41.27 | 41.70 | 87,085 | -1.06(-2.48%) |
Nov 03, 2020 | 41.89 | 43.04 | 41.53 | 42.76 | 84,907 | +1.60(+3.89%) |