Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.38 | 48.93 | 46.99 | 47.78 | 600,700 | -0.85(-1.75%) |
Jan 28, 2021 | 48.25 | 49.48 | 44.80 | 48.63 | 278,925 | +1.11(+2.34%) |
Jan 27, 2021 | 49.14 | 49.21 | 47.25 | 47.52 | 312,935 | -2.46(-4.92%) |
Jan 26, 2021 | 51.27 | 51.27 | 49.72 | 49.98 | 188,260 | -0.88(-1.73%) |
Jan 25, 2021 | 51.65 | 51.65 | 50.03 | 50.86 | 117,289 | -0.83(-1.61%) |
Jan 22, 2021 | 51.98 | 52.42 | 50.81 | 51.69 | 210,000 | -0.47(-0.90%) |
Jan 21, 2021 | 52.64 | 52.93 | 51.00 | 52.16 | 136,416 | -0.34(-0.65%) |
Jan 20, 2021 | 53.07 | 53.68 | 52.19 | 52.50 | 178,121 | -0.21(-0.40%) |
Jan 19, 2021 | 53.21 | 53.52 | 52.29 | 52.71 | 131,780 | +0.12(+0.23%) |
Jan 15, 2021 | 52.97 | 53.56 | 51.76 | 52.59 | 173,600 | -0.76(-1.42%) |
Jan 14, 2021 | 53.93 | 55.09 | 53.04 | 53.35 | 166,006 | -0.32(-0.60%) |
Jan 13, 2021 | 53.86 | 54.84 | 53.59 | 53.67 | 177,757 | -0.28(-0.52%) |
Jan 12, 2021 | 54.61 | 54.96 | 53.17 | 53.95 | 157,280 | -0.44(-0.81%) |
Jan 11, 2021 | 53.40 | 54.47 | 53.17 | 54.39 | 114,987 | +0.53(+0.98%) |
Jan 08, 2021 | 54.22 | 54.60 | 53.10 | 53.86 | 205,000 | +0.09(+0.17%) |
Jan 07, 2021 | 53.03 | 53.94 | 52.67 | 53.77 | 139,016 | +1.05(+1.99%) |
Jan 06, 2021 | 51.34 | 53.09 | 50.30 | 52.72 | 308,512 | +1.60(+3.13%) |
Jan 05, 2021 | 52.01 | 52.80 | 50.82 | 51.12 | 256,573 | -1.01(-1.94%) |
Jan 04, 2021 | 53.06 | 53.79 | 50.72 | 52.13 | 331,685 | -0.61(-1.16%) |
Dec 31, 2020 | 52.74 | 52.74 | 52.74 | 140,760 | +0.11(+0.21%) | |
Dec 30, 2020 | 51.55 | 53.02 | 51.55 | 52.63 | 140,760 | +0.94(+1.82%) |
Dec 29, 2020 | 51.45 | 51.81 | 51.07 | 51.69 | 273,892 | +0.24(+0.47%) |
Dec 28, 2020 | 51.30 | 51.85 | 50.00 | 51.45 | 231,439 | +0.68(+1.34%) |
Dec 24, 2020 | 50.06 | 51.47 | 50.06 | 50.77 | 52,300 | +0.76(+1.52%) |
Dec 23, 2020 | 49.01 | 50.14 | 48.90 | 50.01 | 190,463 | +1.30(+2.67%) |
Dec 22, 2020 | 48.37 | 49.03 | 47.85 | 48.71 | 168,320 | +0.42(+0.87%) |
Dec 21, 2020 | 48.29 | 49.09 | 47.70 | 48.29 | 230,398 | -0.88(-1.79%) |
Dec 18, 2020 | 50.55 | 51.51 | 49.00 | 49.17 | 716,400 | -1.20(-2.38%) |
Dec 17, 2020 | 48.66 | 50.43 | 48.66 | 50.37 | 230,887 | +1.70(+3.49%) |
Dec 16, 2020 | 49.62 | 49.79 | 48.48 | 48.67 | 214,445 | -1.06(-2.13%) |
Dec 15, 2020 | 50.25 | 50.44 | 49.26 | 49.73 | 186,409 | -0.37(-0.74%) |
Dec 14, 2020 | 49.54 | 50.27 | 49.37 | 50.10 | 281,880 | +0.83(+1.68%) |
Dec 11, 2020 | 49.60 | 49.78 | 48.29 | 49.27 | 215,300 | -0.89(-1.77%) |
Dec 10, 2020 | 49.88 | 50.66 | 49.24 | 50.16 | 161,518 | -0.11(-0.22%) |
Dec 09, 2020 | 50.33 | 50.92 | 49.26 | 50.27 | 239,051 | +0.30(+0.60%) |
Dec 08, 2020 | 49.14 | 50.30 | 49.00 | 49.97 | 300,485 | +0.53(+1.07%) |
Dec 07, 2020 | 49.48 | 50.13 | 49.02 | 49.44 | 291,480 | -0.06(-0.12%) |
Dec 04, 2020 | 47.68 | 49.74 | 47.68 | 49.50 | 198,500 | +2.02(+4.25%) |
Dec 03, 2020 | 46.79 | 47.86 | 46.79 | 47.48 | 186,800 | +0.84(+1.80%) |
Dec 02, 2020 | 46.50 | 46.85 | 46.00 | 46.64 | 302,972 | +0.13(+0.28%) |
Dec 01, 2020 | 46.16 | 46.73 | 45.36 | 46.51 | 193,947 | +0.87(+1.91%) |
Nov 30, 2020 | 46.47 | 46.47 | 45.22 | 45.64 | 243,773 | -0.95(-2.04%) |
Nov 27, 2020 | 46.38 | 46.74 | 46.17 | 46.59 | 85,100 | +0.23(+0.50%) |
Nov 25, 2020 | 46.55 | 47.15 | 45.96 | 46.36 | 265,700 | -0.31(-0.66%) |
Nov 24, 2020 | 45.55 | 46.79 | 45.22 | 46.67 | 308,590 | +1.67(+3.71%) |
Nov 23, 2020 | 45.00 | 45.64 | 43.90 | 45.00 | 269,180 | +0.37(+0.83%) |
Nov 20, 2020 | 43.81 | 44.84 | 43.68 | 44.63 | 228,100 | +0.46(+1.04%) |
Nov 19, 2020 | 43.89 | 44.33 | 43.24 | 44.17 | 157,836 | +0.18(+0.41%) |
Nov 18, 2020 | 44.23 | 44.66 | 43.76 | 43.99 | 234,530 | -0.15(-0.34%) |
Nov 17, 2020 | 43.76 | 44.51 | 43.16 | 44.14 | 255,347 | +0.02(+0.05%) |
Nov 16, 2020 | 44.14 | 45.05 | 43.64 | 44.12 | 241,815 | +0.32(+0.73%) |
Nov 13, 2020 | 42.95 | 44.05 | 42.32 | 43.80 | 200,200 | +1.06(+2.48%) |
Nov 12, 2020 | 42.66 | 43.33 | 42.18 | 42.74 | 267,426 | -0.13(-0.30%) |
Nov 11, 2020 | 43.31 | 43.31 | 42.09 | 42.87 | 266,323 | -0.09(-0.21%) |
Nov 10, 2020 | 44.51 | 44.61 | 42.77 | 42.96 | 331,243 | -1.38(-3.11%) |
Nov 09, 2020 | 44.69 | 46.64 | 43.32 | 44.34 | 388,422 | +1.97(+4.65%) |
Nov 06, 2020 | 43.74 | 43.98 | 40.93 | 42.37 | 227,000 | -1.20(-2.75%) |
Nov 05, 2020 | 42.99 | 45.00 | 42.50 | 43.57 | 234,303 | +1.07(+2.52%) |
Nov 04, 2020 | 41.30 | 43.17 | 41.30 | 42.50 | 154,678 | +0.60(+1.43%) |
Nov 03, 2020 | 40.77 | 42.07 | 40.56 | 41.90 | 233,706 | +1.75(+4.36%) |