Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.79 | 51.96 | 49.78 | 50.68 | 488,200 | -0.21(-0.41%) |
Jan 28, 2021 | 50.16 | 51.97 | 49.64 | 50.89 | 621,304 | +1.35(+2.73%) |
Jan 27, 2021 | 50.66 | 50.85 | 48.62 | 49.54 | 351,886 | -1.54(-3.01%) |
Jan 26, 2021 | 51.84 | 51.99 | 51.00 | 51.08 | 333,299 | -0.58(-1.12%) |
Jan 25, 2021 | 51.90 | 52.36 | 51.23 | 51.66 | 347,182 | -0.35(-0.67%) |
Jan 22, 2021 | 51.51 | 52.35 | 51.13 | 52.01 | 463,400 | +0.42(+0.81%) |
Jan 21, 2021 | 52.48 | 52.48 | 51.52 | 51.59 | 364,775 | -0.52(-1.00%) |
Jan 20, 2021 | 51.22 | 52.37 | 50.69 | 52.11 | 499,600 | +1.12(+2.20%) |
Jan 19, 2021 | 51.58 | 51.77 | 50.09 | 50.99 | 507,501 | +0.25(+0.49%) |
Jan 15, 2021 | 50.62 | 51.72 | 50.31 | 50.74 | 464,600 | -0.11(-0.22%) |
Jan 14, 2021 | 51.78 | 52.49 | 50.67 | 50.85 | 314,161 | -0.64(-1.24%) |
Jan 13, 2021 | 52.06 | 52.37 | 51.26 | 51.49 | 256,189 | -0.50(-0.96%) |
Jan 12, 2021 | 51.74 | 52.47 | 51.30 | 51.99 | 416,881 | +0.37(+0.72%) |
Jan 11, 2021 | 51.73 | 52.49 | 51.03 | 51.62 | 331,802 | -0.39(-0.75%) |
Jan 08, 2021 | 52.45 | 52.96 | 51.80 | 52.01 | 522,000 | -0.97(-1.83%) |
Jan 07, 2021 | 52.45 | 53.52 | 52.07 | 52.98 | 512,003 | +0.47(+0.90%) |
Jan 06, 2021 | 50.79 | 52.93 | 50.79 | 52.51 | 1,027,502 | +2.01(+3.98%) |
Jan 05, 2021 | 50.02 | 51.62 | 49.67 | 50.50 | 638,362 | +0.01(+0.02%) |
Jan 04, 2021 | 50.34 | 50.79 | 49.00 | 50.49 | 735,594 | +0.23(+0.46%) |
Dec 31, 2020 | 50.26 | 50.26 | 50.26 | 970,859 | -0.04(-0.08%) | |
Dec 30, 2020 | 50.00 | 50.99 | 48.89 | 50.30 | 970,859 | +1.74(+3.58%) |
Dec 29, 2020 | 48.43 | 48.69 | 47.92 | 48.56 | 207,109 | +0.14(+0.29%) |
Dec 28, 2020 | 49.53 | 49.53 | 48.30 | 48.42 | 248,437 | -0.85(-1.73%) |
Dec 24, 2020 | 49.38 | 49.38 | 48.51 | 49.27 | 113,000 | +0.29(+0.59%) |
Dec 23, 2020 | 48.92 | 49.84 | 48.76 | 48.98 | 398,624 | +0.54(+1.11%) |
Dec 22, 2020 | 48.75 | 49.09 | 48.05 | 48.44 | 584,521 | -0.15(-0.31%) |
Dec 21, 2020 | 48.42 | 48.92 | 47.50 | 48.59 | 687,860 | -0.35(-0.72%) |
Dec 18, 2020 | 50.19 | 50.41 | 48.43 | 48.94 | 1,942,100 | -1.02(-2.04%) |
Dec 17, 2020 | 48.60 | 50.04 | 46.91 | 49.96 | 794,054 | +1.58(+3.27%) |
Dec 16, 2020 | 48.27 | 48.75 | 47.72 | 48.38 | 492,038 | +0.43(+0.90%) |
Dec 15, 2020 | 47.85 | 48.46 | 47.48 | 47.95 | 596,498 | +0.56(+1.18%) |
Dec 14, 2020 | 47.48 | 48.04 | 47.08 | 47.39 | 883,394 | +0.37(+0.79%) |
Dec 11, 2020 | 47.31 | 47.50 | 45.85 | 47.02 | 674,300 | -0.46(-0.97%) |
Dec 10, 2020 | 46.07 | 47.71 | 45.54 | 47.48 | 848,948 | +1.30(+2.82%) |
Dec 09, 2020 | 44.00 | 46.42 | 43.90 | 46.18 | 833,955 | +2.67(+6.14%) |
Dec 08, 2020 | 41.95 | 43.64 | 41.72 | 43.51 | 866,296 | +1.27(+3.01%) |
Dec 07, 2020 | 42.86 | 43.48 | 42.12 | 42.24 | 275,062 | -0.68(-1.58%) |
Dec 04, 2020 | 42.07 | 43.47 | 42.07 | 42.92 | 563,100 | +1.04(+2.48%) |
Dec 03, 2020 | 42.27 | 43.43 | 41.70 | 41.88 | 639,738 | -0.40(-0.95%) |
Dec 02, 2020 | 41.96 | 42.42 | 41.68 | 42.28 | 769,395 | +0.30(+0.71%) |
Dec 01, 2020 | 43.08 | 43.60 | 41.88 | 41.98 | 463,340 | -0.47(-1.11%) |
Nov 30, 2020 | 43.16 | 43.16 | 42.05 | 42.45 | 723,231 | -0.73(-1.69%) |
Nov 27, 2020 | 43.41 | 43.63 | 42.93 | 43.18 | 248,200 | -0.11(-0.25%) |
Nov 25, 2020 | 43.80 | 43.99 | 43.18 | 43.29 | 379,800 | -0.53(-1.21%) |
Nov 24, 2020 | 44.43 | 44.75 | 43.47 | 43.82 | 946,712 | -0.03(-0.07%) |
Nov 23, 2020 | 43.38 | 44.26 | 42.95 | 43.85 | 503,399 | +0.74(+1.72%) |
Nov 20, 2020 | 42.99 | 43.72 | 42.62 | 43.11 | 463,200 | +0.18(+0.42%) |
Nov 19, 2020 | 42.59 | 42.98 | 41.77 | 42.93 | 446,099 | +0.07(+0.16%) |
Nov 18, 2020 | 43.15 | 44.04 | 42.71 | 42.86 | 350,705 | -0.36(-0.83%) |
Nov 17, 2020 | 42.76 | 44.25 | 42.23 | 43.22 | 690,757 | +1.35(+3.22%) |
Nov 16, 2020 | 42.75 | 43.13 | 41.25 | 41.87 | 472,654 | +0.08(+0.19%) |
Nov 13, 2020 | 40.35 | 42.10 | 40.35 | 41.79 | 499,400 | +1.81(+4.53%) |
Nov 12, 2020 | 40.19 | 41.74 | 39.73 | 39.98 | 423,404 | -0.53(-1.31%) |
Nov 11, 2020 | 41.17 | 41.27 | 39.50 | 40.51 | 450,025 | -0.14(-0.34%) |
Nov 10, 2020 | 40.93 | 40.93 | 39.00 | 40.65 | 646,903 | +0.87(+2.19%) |
Nov 09, 2020 | 40.00 | 41.75 | 39.42 | 39.78 | 618,611 | +1.49(+3.89%) |
Nov 06, 2020 | 38.41 | 39.03 | 38.04 | 38.29 | 437,600 | -0.28(-0.73%) |
Nov 05, 2020 | 37.00 | 39.35 | 36.97 | 38.57 | 891,787 | +1.93(+5.27%) |
Nov 04, 2020 | 36.62 | 37.51 | 36.11 | 36.64 | 536,319 | -0.63(-1.69%) |
Nov 03, 2020 | 35.85 | 37.57 | 35.73 | 37.27 | 569,097 | +2.31(+6.61%) |