Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.37 | 48.63 | 47.62 | 47.83 | 91,435 | -0.88(-1.80%) |
Jan 28, 2021 | 48.74 | 49.08 | 48.68 | 48.71 | 47,742 | +0.17(+0.35%) |
Jan 27, 2021 | 48.86 | 49.07 | 48.42 | 48.54 | 67,665 | -0.82(-1.66%) |
Jan 26, 2021 | 49.63 | 49.63 | 49.11 | 49.36 | 27,819 | +0.01(+0.03%) |
Jan 25, 2021 | 49.14 | 49.36 | 48.79 | 49.35 | 31,347 | -0.02(-0.04%) |
Jan 22, 2021 | 49.24 | 49.43 | 48.89 | 49.36 | 41,908 | -0.20(-0.40%) |
Jan 21, 2021 | 49.86 | 49.86 | 49.49 | 49.56 | 33,319 | -0.34(-0.67%) |
Jan 20, 2021 | 50.12 | 50.12 | 49.71 | 49.90 | 58,420 | -0.05(-0.10%) |
Jan 19, 2021 | 50.28 | 50.30 | 49.80 | 49.95 | 31,918 | +0.14(+0.28%) |
Jan 15, 2021 | 49.72 | 49.98 | 49.52 | 49.81 | 48,967 | -0.44(-0.87%) |
Jan 14, 2021 | 49.98 | 50.48 | 49.98 | 50.24 | 60,679 | +0.36(+0.72%) |
Jan 13, 2021 | 49.92 | 50.03 | 49.67 | 49.89 | 45,676 | -0.01(-0.02%) |
Jan 12, 2021 | 49.50 | 49.96 | 49.48 | 49.90 | 67,723 | +0.49(+0.99%) |
Jan 11, 2021 | 48.90 | 49.48 | 48.90 | 49.41 | 73,931 | +0.12(+0.25%) |
Jan 08, 2021 | 49.65 | 49.65 | 48.77 | 49.28 | 271,763 | -0.16(-0.33%) |
Jan 07, 2021 | 49.70 | 49.78 | 49.40 | 49.44 | 111,657 | +0.15(+0.31%) |
Jan 06, 2021 | 48.20 | 49.59 | 48.20 | 49.29 | 109,384 | +1.61(+3.37%) |
Jan 05, 2021 | 47.19 | 47.95 | 47.16 | 47.69 | 27,980 | +0.42(+0.89%) |
Jan 04, 2021 | 48.26 | 48.26 | 46.95 | 47.27 | 87,542 | -0.76(-1.58%) |
Dec 31, 2020 | 48.02 | 48.02 | 48.02 | 29,372 | +0.50(+1.05%) | |
Dec 30, 2020 | 47.44 | 47.66 | 47.38 | 47.52 | 29,372 | +0.24(+0.51%) |
Dec 29, 2020 | 47.69 | 47.69 | 47.19 | 47.28 | 48,061 | -0.24(-0.50%) |
Dec 28, 2020 | 47.75 | 47.99 | 47.51 | 47.52 | 74,585 | +0.09(+0.20%) |
Dec 24, 2020 | 47.34 | 47.43 | 47.14 | 47.43 | 11,318 | +0.03(+0.06%) |
Dec 23, 2020 | 47.15 | 47.58 | 47.15 | 47.40 | 24,158 | +0.46(+0.99%) |
Dec 22, 2020 | 47.12 | 47.16 | 46.94 | 46.94 | 22,603 | -0.37(-0.77%) |
Dec 21, 2020 | 47.34 | 47.37 | 46.62 | 47.30 | 31,413 | -0.32(-0.67%) |
Dec 18, 2020 | 47.93 | 47.93 | 47.40 | 47.62 | 47,628 | -0.21(-0.43%) |
Dec 17, 2020 | 47.75 | 47.90 | 47.69 | 47.83 | 21,369 | +0.05(+0.10%) |
Dec 16, 2020 | 48.00 | 48.00 | 47.62 | 47.78 | 17,354 | -0.04(-0.08%) |
Dec 15, 2020 | 47.42 | 47.91 | 47.26 | 47.82 | 46,731 | +0.65(+1.38%) |
Dec 14, 2020 | 48.31 | 48.31 | 47.17 | 47.17 | 21,471 | -0.58(-1.21%) |
Dec 11, 2020 | 47.73 | 47.84 | 47.42 | 47.75 | 17,235 | -0.23(-0.49%) |
Dec 10, 2020 | 48.00 | 48.00 | 47.76 | 47.98 | 34,977 | -0.18(-0.37%) |
Dec 09, 2020 | 48.11 | 48.37 | 47.84 | 48.16 | 21,325 | +0.13(+0.28%) |
Dec 08, 2020 | 47.56 | 48.08 | 47.56 | 48.02 | 21,534 | +0.25(+0.52%) |
Dec 07, 2020 | 48.06 | 48.06 | 47.64 | 47.78 | 39,699 | -0.34(-0.70%) |
Dec 04, 2020 | 47.75 | 48.11 | 47.74 | 48.11 | 15,884 | +0.73(+1.54%) |
Dec 03, 2020 | 47.36 | 47.59 | 47.29 | 47.38 | 21,570 | +0.08(+0.17%) |
Dec 02, 2020 | 46.74 | 47.30 | 46.74 | 47.30 | 41,745 | +0.42(+0.89%) |
Dec 01, 2020 | 46.80 | 47.14 | 46.80 | 46.89 | 34,604 | +0.48(+1.03%) |
Nov 30, 2020 | 46.90 | 46.90 | 46.41 | 46.41 | 16,545 | -0.62(-1.33%) |
Nov 27, 2020 | 47.25 | 47.25 | 47.02 | 47.04 | 9,575 | -0.19(-0.40%) |
Nov 25, 2020 | 47.40 | 47.40 | 47.11 | 47.22 | 44,272 | -0.31(-0.65%) |
Nov 24, 2020 | 47.04 | 47.57 | 47.04 | 47.54 | 50,061 | +1.04(+2.24%) |
Nov 23, 2020 | 46.13 | 46.59 | 46.13 | 46.49 | 91,825 | +0.61(+1.33%) |
Nov 20, 2020 | 45.92 | 45.99 | 45.78 | 45.88 | 31,542 | -0.18(-0.39%) |
Nov 19, 2020 | 45.92 | 46.08 | 45.70 | 46.06 | 23,769 | -0.04(-0.08%) |
Nov 18, 2020 | 46.64 | 46.74 | 46.10 | 46.10 | 33,943 | -0.34(-0.73%) |
Nov 17, 2020 | 46.23 | 46.56 | 46.05 | 46.44 | 37,781 | -0.18(-0.38%) |
Nov 16, 2020 | 46.44 | 46.61 | 46.26 | 46.61 | 33,365 | +0.76(+1.67%) |
Nov 13, 2020 | 45.07 | 45.90 | 45.07 | 45.85 | 83,475 | +0.86(+1.91%) |
Nov 12, 2020 | 45.24 | 45.30 | 44.70 | 44.99 | 18,756 | -0.65(-1.43%) |
Nov 11, 2020 | 46.11 | 46.11 | 45.50 | 45.64 | 31,492 | -0.30(-0.66%) |
Nov 10, 2020 | 45.42 | 45.99 | 45.42 | 45.94 | 46,535 | +0.61(+1.35%) |
Nov 09, 2020 | 46.06 | 46.06 | 45.21 | 45.33 | 39,876 | +2.03(+4.69%) |
Nov 06, 2020 | 43.75 | 43.76 | 43.22 | 43.30 | 29,456 | -0.33(-0.75%) |
Nov 05, 2020 | 43.12 | 43.86 | 43.12 | 43.63 | 49,326 | +0.76(+1.77%) |
Nov 04, 2020 | 43.12 | 43.55 | 42.85 | 42.87 | 25,059 | -0.59(-1.36%) |
Nov 03, 2020 | 43.23 | 43.64 | 43.23 | 43.46 | 45,279 | +0.64(+1.49%) |