Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.36 | 48.62 | 47.61 | 47.83 | 91,445 | -0.88(-1.80%) |
Jan 28, 2021 | 48.73 | 49.08 | 48.68 | 48.70 | 47,747 | +0.17(+0.35%) |
Jan 27, 2021 | 48.86 | 49.06 | 48.42 | 48.53 | 67,673 | -0.82(-1.66%) |
Jan 26, 2021 | 49.62 | 49.62 | 49.10 | 49.35 | 27,822 | +0.01(+0.03%) |
Jan 25, 2021 | 49.13 | 49.35 | 48.78 | 49.34 | 31,350 | -0.02(-0.04%) |
Jan 22, 2021 | 49.23 | 49.43 | 48.89 | 49.36 | 41,912 | -0.20(-0.40%) |
Jan 21, 2021 | 49.85 | 49.85 | 49.48 | 49.55 | 33,322 | -0.34(-0.67%) |
Jan 20, 2021 | 50.11 | 50.11 | 49.70 | 49.89 | 58,426 | -0.05(-0.10%) |
Jan 19, 2021 | 50.27 | 50.29 | 49.79 | 49.94 | 31,922 | +0.14(+0.28%) |
Jan 15, 2021 | 49.71 | 49.97 | 49.52 | 49.80 | 48,972 | -0.44(-0.87%) |
Jan 14, 2021 | 49.98 | 50.48 | 49.98 | 50.24 | 60,685 | +0.36(+0.72%) |
Jan 13, 2021 | 49.92 | 50.02 | 49.67 | 49.88 | 45,681 | -0.01(-0.02%) |
Jan 12, 2021 | 49.50 | 49.95 | 49.47 | 49.89 | 67,730 | +0.49(+0.99%) |
Jan 11, 2021 | 48.89 | 49.47 | 48.89 | 49.40 | 73,940 | +0.12(+0.25%) |
Jan 08, 2021 | 49.64 | 49.64 | 48.76 | 49.28 | 271,793 | -0.16(-0.32%) |
Jan 07, 2021 | 49.70 | 49.78 | 49.39 | 49.44 | 111,669 | +0.15(+0.31%) |
Jan 06, 2021 | 48.20 | 49.58 | 48.20 | 49.29 | 109,396 | +1.60(+3.37%) |
Jan 05, 2021 | 47.19 | 47.95 | 47.16 | 47.68 | 27,984 | +0.42(+0.89%) |
Jan 04, 2021 | 48.25 | 48.25 | 46.95 | 47.26 | 87,552 | -0.76(-1.58%) |
Dec 31, 2020 | 48.02 | 48.02 | 48.02 | 29,376 | +0.50(+1.05%) | |
Dec 30, 2020 | 47.43 | 47.65 | 47.38 | 47.52 | 29,376 | +0.24(+0.51%) |
Dec 29, 2020 | 47.69 | 47.69 | 47.18 | 47.28 | 48,066 | -0.24(-0.50%) |
Dec 28, 2020 | 47.74 | 47.98 | 47.50 | 47.52 | 74,593 | +0.09(+0.20%) |
Dec 24, 2020 | 47.33 | 47.42 | 47.13 | 47.42 | 11,320 | +0.03(+0.06%) |
Dec 23, 2020 | 47.15 | 47.57 | 47.15 | 47.39 | 24,161 | +0.46(+0.99%) |
Dec 22, 2020 | 47.12 | 47.16 | 46.93 | 46.93 | 22,606 | -0.37(-0.77%) |
Dec 21, 2020 | 47.33 | 47.37 | 46.62 | 47.30 | 31,417 | -0.32(-0.67%) |
Dec 18, 2020 | 47.92 | 47.92 | 47.39 | 47.62 | 47,633 | -0.21(-0.43%) |
Dec 17, 2020 | 47.74 | 47.89 | 47.69 | 47.82 | 21,371 | +0.05(+0.10%) |
Dec 16, 2020 | 47.99 | 47.99 | 47.62 | 47.78 | 17,356 | -0.04(-0.08%) |
Dec 15, 2020 | 47.41 | 47.90 | 47.26 | 47.82 | 46,736 | +0.65(+1.38%) |
Dec 14, 2020 | 48.30 | 48.30 | 47.17 | 47.17 | 21,473 | -0.58(-1.21%) |
Dec 11, 2020 | 47.73 | 47.83 | 47.41 | 47.74 | 17,237 | -0.23(-0.49%) |
Dec 10, 2020 | 47.99 | 47.99 | 47.76 | 47.98 | 34,981 | -0.18(-0.37%) |
Dec 09, 2020 | 48.11 | 48.36 | 47.83 | 48.15 | 21,327 | +0.13(+0.28%) |
Dec 08, 2020 | 47.56 | 48.07 | 47.56 | 48.02 | 21,537 | +0.25(+0.52%) |
Dec 07, 2020 | 48.05 | 48.05 | 47.64 | 47.77 | 39,704 | -0.34(-0.70%) |
Dec 04, 2020 | 47.74 | 48.11 | 47.73 | 48.11 | 15,885 | +0.73(+1.54%) |
Dec 03, 2020 | 47.35 | 47.58 | 47.28 | 47.38 | 21,573 | +0.08(+0.17%) |
Dec 02, 2020 | 46.73 | 47.30 | 46.73 | 47.30 | 41,750 | +0.42(+0.89%) |
Dec 01, 2020 | 46.79 | 47.13 | 46.79 | 46.88 | 34,608 | +0.48(+1.03%) |
Nov 30, 2020 | 46.89 | 46.89 | 46.41 | 46.41 | 16,547 | -0.62(-1.33%) |
Nov 27, 2020 | 47.25 | 47.25 | 47.02 | 47.03 | 9,576 | -0.19(-0.40%) |
Nov 25, 2020 | 47.40 | 47.40 | 47.10 | 47.22 | 44,277 | -0.31(-0.65%) |
Nov 24, 2020 | 47.03 | 47.56 | 47.03 | 47.53 | 50,067 | +1.04(+2.24%) |
Nov 23, 2020 | 46.13 | 46.59 | 46.13 | 46.49 | 91,835 | +0.61(+1.33%) |
Nov 20, 2020 | 45.91 | 45.98 | 45.77 | 45.88 | 31,546 | -0.18(-0.39%) |
Nov 19, 2020 | 45.91 | 46.07 | 45.70 | 46.06 | 23,772 | -0.04(-0.08%) |
Nov 18, 2020 | 46.63 | 46.74 | 46.09 | 46.09 | 33,947 | -0.34(-0.73%) |
Nov 17, 2020 | 46.23 | 46.56 | 46.05 | 46.43 | 37,785 | -0.18(-0.38%) |
Nov 16, 2020 | 46.44 | 46.61 | 46.25 | 46.61 | 33,369 | +0.76(+1.66%) |
Nov 13, 2020 | 45.06 | 45.90 | 45.06 | 45.84 | 83,484 | +0.86(+1.91%) |
Nov 12, 2020 | 45.23 | 45.29 | 44.69 | 44.98 | 18,758 | -0.65(-1.43%) |
Nov 11, 2020 | 46.11 | 46.11 | 45.49 | 45.64 | 31,495 | -0.30(-0.66%) |
Nov 10, 2020 | 45.41 | 45.99 | 45.41 | 45.94 | 46,540 | +0.61(+1.35%) |
Nov 09, 2020 | 46.05 | 46.05 | 45.20 | 45.33 | 39,881 | +2.03(+4.69%) |
Nov 06, 2020 | 43.75 | 43.75 | 43.22 | 43.30 | 29,459 | -0.33(-0.75%) |
Nov 05, 2020 | 43.11 | 43.85 | 43.11 | 43.62 | 49,332 | +0.76(+1.77%) |
Nov 04, 2020 | 43.12 | 43.55 | 42.84 | 42.87 | 25,062 | -0.59(-1.36%) |
Nov 03, 2020 | 43.23 | 43.63 | 43.23 | 43.46 | 45,284 | +0.64(+1.49%) |