Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.07 | 44.93 | 44.07 | 44.93 | 2,800 | +0.42(+0.93%) |
Jan 28, 2021 | 44.51 | 44.60 | 44.51 | 44.51 | 1,360 | +0.04(+0.08%) |
Jan 27, 2021 | 44.35 | 44.48 | 44.35 | 44.48 | 1,270 | +1.05(+2.41%) |
Jan 26, 2021 | 43.44 | 43.53 | 43.43 | 43.43 | 227 | -0.44(-1.01%) |
Jan 25, 2021 | 43.88 | 43.88 | 43.88 | 43.88 | 87 | +0.08(+0.19%) |
Jan 22, 2021 | 43.82 | 43.88 | 43.74 | 43.79 | 400 | +0.43(+1.00%) |
Jan 21, 2021 | 42.58 | 43.50 | 42.58 | 43.36 | 735 | -0.13(-0.29%) |
Jan 20, 2021 | 43.61 | 43.61 | 43.49 | 43.49 | 502 | -0.57(-1.30%) |
Jan 19, 2021 | 43.94 | 44.06 | 43.86 | 44.06 | 3,453 | +0.13(+0.29%) |
Jan 15, 2021 | 43.76 | 43.93 | 43.76 | 43.93 | 600 | +0.90(+2.08%) |
Jan 14, 2021 | 43.47 | 43.47 | 43.03 | 43.03 | 429 | -0.57(-1.32%) |
Jan 13, 2021 | 43.72 | 43.72 | 43.61 | 43.61 | 534 | +0.41(+0.94%) |
Jan 12, 2021 | 44.88 | 44.88 | 43.20 | 43.20 | 1,205 | -0.81(-1.83%) |
Jan 11, 2021 | 44.29 | 44.29 | 43.74 | 44.01 | 791 | +0.67(+1.55%) |
Jan 08, 2021 | 43.01 | 43.34 | 43.01 | 43.34 | 500 | +0.28(+0.66%) |
Jan 07, 2021 | 42.69 | 43.05 | 42.69 | 43.05 | 538 | +0.45(+1.04%) |
Jan 06, 2021 | 42.68 | 42.81 | 42.61 | 42.61 | 5,204 | -0.34(-0.78%) |
Jan 05, 2021 | 43.03 | 43.03 | 42.95 | 42.95 | 590 | -1.10(-2.51%) |
Jan 04, 2021 | 43.77 | 44.17 | 43.77 | 44.05 | 919 | +0.16(+0.36%) |
Dec 31, 2020 | 43.89 | 43.89 | 43.89 | 1,259 | -0.44(-0.99%) | |
Dec 30, 2020 | 44.30 | 44.34 | 44.30 | 44.33 | 1,259 | -0.88(-1.96%) |
Dec 29, 2020 | 45.23 | 45.29 | 45.13 | 45.22 | 4,181 | -0.42(-0.91%) |
Dec 28, 2020 | 45.44 | 45.79 | 45.42 | 45.63 | 6,607 | +0.34(+0.76%) |
Dec 24, 2020 | 45.29 | 45.29 | 45.29 | 45.29 | 100 | -0.25(-0.55%) |
Dec 23, 2020 | 45.54 | 45.54 | 45.54 | 45.54 | 38 | -0.63(-1.35%) |
Dec 22, 2020 | 46.45 | 46.45 | 46.16 | 46.16 | 372 | +0.63(+1.38%) |
Dec 21, 2020 | 46.74 | 46.74 | 45.49 | 45.54 | 857 | +0.44(+0.97%) |
Dec 18, 2020 | 45.29 | 45.29 | 45.10 | 45.10 | 500 | +0.02(+0.05%) |
Dec 17, 2020 | 45.12 | 45.15 | 45.06 | 45.08 | 1,301 | -0.66(-1.45%) |
Dec 16, 2020 | 45.87 | 46.00 | 45.71 | 45.74 | 1,728 | -0.28(-0.62%) |
Dec 15, 2020 | 46.24 | 46.24 | 46.03 | 46.03 | 331 | -0.27(-0.58%) |
Dec 14, 2020 | 45.98 | 46.30 | 45.96 | 46.30 | 1,169 | -0.10(-0.22%) |
Dec 11, 2020 | 46.48 | 46.48 | 46.40 | 46.40 | 1,200 | -0.16(-0.34%) |
Dec 10, 2020 | 46.85 | 46.99 | 46.41 | 46.56 | 2,251 | -0.86(-1.81%) |
Dec 09, 2020 | 47.31 | 47.42 | 47.31 | 47.42 | 497 | -0.39(-0.82%) |
Dec 08, 2020 | 47.81 | 47.81 | 47.81 | 47.81 | 220 | +0.17(+0.36%) |
Dec 07, 2020 | 47.35 | 47.64 | 47.31 | 47.64 | 6,586 | +0.15(+0.31%) |
Dec 04, 2020 | 47.47 | 47.49 | 47.41 | 47.49 | 2,300 | -0.06(-0.13%) |
Dec 03, 2020 | 47.63 | 47.64 | 47.55 | 47.55 | 919 | -0.79(-1.64%) |
Dec 02, 2020 | 47.75 | 48.59 | 46.71 | 48.34 | 20,059 | +0.74(+1.55%) |
Dec 01, 2020 | 48.78 | 48.85 | 46.74 | 47.60 | 16,298 | -1.37(-2.80%) |
Nov 30, 2020 | 48.56 | 48.98 | 48.54 | 48.98 | 1,375 | +0.60(+1.24%) |
Nov 27, 2020 | 48.35 | 48.43 | 48.35 | 48.38 | 500 | -0.27(-0.56%) |
Nov 25, 2020 | 48.67 | 48.67 | 48.65 | 48.65 | 100 | -0.09(-0.19%) |
Nov 24, 2020 | 49.30 | 49.30 | 48.74 | 48.74 | 901 | -1.05(-2.10%) |
Nov 23, 2020 | 49.69 | 49.79 | 49.69 | 49.79 | 315 | +0.32(+0.64%) |
Nov 20, 2020 | 49.47 | 49.47 | 49.47 | 49.47 | 100 | -0.16(-0.33%) |
Nov 19, 2020 | 49.64 | 49.64 | 49.64 | 49.64 | 51 | +0.10(+0.20%) |
Nov 18, 2020 | 50.12 | 50.12 | 49.37 | 49.54 | 1,195 | -0.48(-0.96%) |
Nov 17, 2020 | 49.92 | 50.02 | 49.92 | 50.02 | 285 | +0.49(+0.99%) |
Nov 16, 2020 | 50.56 | 50.56 | 49.29 | 49.53 | 3,171 | -0.55(-1.10%) |
Nov 13, 2020 | 50.08 | 50.08 | 50.08 | 50.08 | 100 | -0.55(-1.10%) |
Nov 12, 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 116 | +0.67(+1.33%) |
Nov 11, 2020 | 49.97 | 49.97 | 49.97 | 49.97 | 145 | -0.04(-0.08%) |
Nov 10, 2020 | 50.24 | 50.24 | 50.00 | 50.01 | 1,003 | +0.09(+0.17%) |
Nov 09, 2020 | 48.20 | 51.10 | 48.20 | 49.92 | 7,222 | -0.59(-1.16%) |
Nov 06, 2020 | 50.43 | 50.80 | 50.25 | 50.51 | 7,900 | +0.37(+0.73%) |
Nov 05, 2020 | 50.57 | 50.57 | 50.14 | 50.14 | 1,181 | -1.41(-2.73%) |
Nov 04, 2020 | 51.80 | 51.80 | 51.47 | 51.55 | 2,531 | -0.33(-0.64%) |
Nov 03, 2020 | 52.28 | 52.30 | 51.65 | 51.88 | 7,171 | -1.56(-2.92%) |