Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.39 | 59.50 | 51.39 | 57.17 | 437,800 | +5.30(+10.22%) |
Jan 28, 2021 | 50.31 | 52.05 | 47.15 | 51.87 | 114,801 | +2.34(+4.72%) |
Jan 27, 2021 | 49.20 | 51.62 | 48.59 | 49.53 | 152,087 | -0.85(-1.69%) |
Jan 26, 2021 | 50.75 | 51.28 | 49.67 | 50.38 | 38,474 | +0.26(+0.52%) |
Jan 25, 2021 | 50.23 | 50.62 | 49.02 | 50.12 | 56,383 | -0.79(-1.55%) |
Jan 22, 2021 | 47.13 | 51.14 | 47.13 | 50.91 | 93,300 | +2.62(+5.43%) |
Jan 21, 2021 | 50.94 | 50.94 | 48.00 | 48.29 | 57,361 | -2.50(-4.92%) |
Jan 20, 2021 | 50.86 | 51.53 | 50.19 | 50.79 | 61,826 | -0.10(-0.20%) |
Jan 19, 2021 | 50.65 | 51.67 | 49.74 | 50.89 | 55,763 | +0.91(+1.82%) |
Jan 15, 2021 | 51.61 | 52.51 | 49.66 | 49.98 | 53,400 | -2.21(-4.23%) |
Jan 14, 2021 | 51.00 | 53.20 | 51.00 | 52.19 | 77,978 | +1.16(+2.27%) |
Jan 13, 2021 | 52.12 | 52.12 | 50.84 | 51.03 | 73,997 | -1.36(-2.60%) |
Jan 12, 2021 | 50.38 | 53.48 | 50.38 | 52.39 | 67,251 | +2.01(+3.99%) |
Jan 11, 2021 | 48.95 | 51.20 | 47.63 | 50.38 | 56,544 | +0.40(+0.80%) |
Jan 08, 2021 | 51.64 | 51.64 | 49.33 | 49.98 | 46,900 | -1.12(-2.19%) |
Jan 07, 2021 | 50.16 | 51.99 | 50.10 | 51.10 | 88,297 | +1.05(+2.10%) |
Jan 06, 2021 | 48.79 | 52.00 | 48.79 | 50.05 | 146,093 | +2.05(+4.27%) |
Jan 05, 2021 | 44.53 | 48.70 | 44.53 | 48.00 | 165,541 | +3.68(+8.30%) |
Jan 04, 2021 | 43.56 | 45.54 | 43.13 | 44.32 | 89,492 | +1.07(+2.47%) |
Dec 31, 2020 | 43.25 | 43.25 | 43.25 | 79,160 | -0.19(-0.44%) | |
Dec 30, 2020 | 42.55 | 44.48 | 42.55 | 43.44 | 79,160 | +0.49(+1.14%) |
Dec 29, 2020 | 43.79 | 43.79 | 42.54 | 42.95 | 58,964 | -0.52(-1.20%) |
Dec 28, 2020 | 44.38 | 44.53 | 43.44 | 43.47 | 67,403 | -0.54(-1.23%) |
Dec 24, 2020 | 44.67 | 44.84 | 43.27 | 44.01 | 33,700 | -0.43(-0.97%) |
Dec 23, 2020 | 43.74 | 44.71 | 43.33 | 44.44 | 72,077 | +0.86(+1.97%) |
Dec 22, 2020 | 44.11 | 44.81 | 43.20 | 43.58 | 86,636 | -0.53(-1.20%) |
Dec 21, 2020 | 44.39 | 45.21 | 43.39 | 44.11 | 109,012 | -1.37(-3.01%) |
Dec 18, 2020 | 46.52 | 47.27 | 45.23 | 45.48 | 418,500 | -1.06(-2.28%) |
Dec 17, 2020 | 46.27 | 46.72 | 45.18 | 46.54 | 110,573 | +0.55(+1.20%) |
Dec 16, 2020 | 47.79 | 47.79 | 45.80 | 45.99 | 87,402 | -1.82(-3.81%) |
Dec 15, 2020 | 47.41 | 48.60 | 46.73 | 47.81 | 106,474 | +0.85(+1.81%) |
Dec 14, 2020 | 47.59 | 47.59 | 45.55 | 46.96 | 114,837 | -0.17(-0.36%) |
Dec 11, 2020 | 47.47 | 49.21 | 45.82 | 47.13 | 73,600 | -0.75(-1.57%) |
Dec 10, 2020 | 45.93 | 48.44 | 45.03 | 47.88 | 169,925 | +2.04(+4.45%) |
Dec 09, 2020 | 46.59 | 47.38 | 45.31 | 45.84 | 63,603 | -0.22(-0.48%) |
Dec 08, 2020 | 45.01 | 46.39 | 44.11 | 46.06 | 81,848 | +0.47(+1.03%) |
Dec 07, 2020 | 45.19 | 46.60 | 43.76 | 45.59 | 108,697 | -0.02(-0.04%) |
Dec 04, 2020 | 43.67 | 45.80 | 43.09 | 45.61 | 218,500 | +2.47(+5.73%) |
Dec 03, 2020 | 43.19 | 43.66 | 42.72 | 43.14 | 71,124 | +0.14(+0.33%) |
Dec 02, 2020 | 41.88 | 43.47 | 41.09 | 43.00 | 77,968 | +1.12(+2.67%) |
Dec 01, 2020 | 41.22 | 41.99 | 40.70 | 41.88 | 99,001 | +1.03(+2.52%) |
Nov 30, 2020 | 41.51 | 41.63 | 40.74 | 40.85 | 114,369 | -1.04(-2.48%) |
Nov 27, 2020 | 42.40 | 42.66 | 40.26 | 41.89 | 32,900 | -0.84(-1.97%) |
Nov 25, 2020 | 42.56 | 42.96 | 41.80 | 42.73 | 88,300 | -0.42(-0.97%) |
Nov 24, 2020 | 44.35 | 45.07 | 42.73 | 43.15 | 140,886 | -0.16(-0.37%) |
Nov 23, 2020 | 41.85 | 43.64 | 41.04 | 43.31 | 202,537 | +1.98(+4.79%) |
Nov 20, 2020 | 40.36 | 42.05 | 39.82 | 41.33 | 119,500 | +0.69(+1.70%) |
Nov 19, 2020 | 41.66 | 41.77 | 39.54 | 40.64 | 113,500 | -1.13(-2.71%) |
Nov 18, 2020 | 41.86 | 42.84 | 41.27 | 41.77 | 140,473 | +0.18(+0.43%) |
Nov 17, 2020 | 40.33 | 41.90 | 39.63 | 41.59 | 137,145 | +0.43(+1.04%) |
Nov 16, 2020 | 38.63 | 41.18 | 38.00 | 41.16 | 198,115 | +3.70(+9.88%) |
Nov 13, 2020 | 36.46 | 37.90 | 36.03 | 37.46 | 134,600 | +1.24(+3.42%) |
Nov 12, 2020 | 36.95 | 37.61 | 35.78 | 36.22 | 108,064 | -1.35(-3.59%) |
Nov 11, 2020 | 38.21 | 39.08 | 36.85 | 37.57 | 134,784 | -0.24(-0.63%) |
Nov 10, 2020 | 38.46 | 39.63 | 36.98 | 37.81 | 257,650 | -0.40(-1.05%) |
Nov 09, 2020 | 38.21 | 39.24 | 37.33 | 38.21 | 155,173 | +2.85(+8.06%) |
Nov 06, 2020 | 36.01 | 36.01 | 35.26 | 35.36 | 62,000 | -0.64(-1.78%) |
Nov 05, 2020 | 35.26 | 36.35 | 34.84 | 36.00 | 118,494 | +0.77(+2.19%) |
Nov 04, 2020 | 36.05 | 36.19 | 34.28 | 35.23 | 149,949 | -1.06(-2.92%) |
Nov 03, 2020 | 36.68 | 37.50 | 35.81 | 36.29 | 93,076 | +0.01(+0.03%) |