Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.63 | 46.75 | 45.01 | 45.48 | 39,300 | -1.42(-3.03%) |
Jan 28, 2021 | 45.30 | 47.55 | 45.27 | 46.90 | 31,490 | +1.40(+3.08%) |
Jan 27, 2021 | 46.43 | 46.43 | 44.10 | 45.50 | 62,228 | -1.32(-2.82%) |
Jan 26, 2021 | 48.60 | 48.60 | 46.71 | 46.82 | 45,981 | -1.50(-3.10%) |
Jan 25, 2021 | 49.72 | 49.72 | 47.65 | 48.32 | 27,244 | -1.60(-3.21%) |
Jan 22, 2021 | 48.62 | 49.97 | 48.35 | 49.92 | 30,900 | +0.55(+1.11%) |
Jan 21, 2021 | 49.59 | 49.70 | 48.61 | 49.37 | 40,657 | -0.22(-0.44%) |
Jan 20, 2021 | 49.30 | 50.42 | 48.36 | 49.59 | 42,083 | +0.27(+0.55%) |
Jan 19, 2021 | 48.77 | 49.69 | 48.01 | 49.32 | 32,099 | +1.35(+2.81%) |
Jan 15, 2021 | 48.05 | 48.22 | 47.69 | 47.97 | 20,900 | -0.68(-1.40%) |
Jan 14, 2021 | 47.83 | 49.29 | 47.66 | 48.65 | 37,617 | +0.99(+2.08%) |
Jan 13, 2021 | 48.92 | 48.92 | 47.12 | 47.66 | 25,219 | -1.10(-2.26%) |
Jan 12, 2021 | 48.24 | 49.29 | 48.13 | 48.76 | 62,989 | +0.64(+1.33%) |
Jan 11, 2021 | 47.95 | 49.24 | 47.51 | 48.12 | 19,444 | +0.17(+0.35%) |
Jan 08, 2021 | 50.57 | 50.57 | 47.31 | 47.95 | 53,900 | -2.05(-4.10%) |
Jan 07, 2021 | 49.90 | 51.09 | 49.25 | 50.00 | 84,850 | +0.10(+0.20%) |
Jan 06, 2021 | 45.99 | 50.57 | 45.94 | 49.90 | 83,875 | +4.88(+10.84%) |
Jan 05, 2021 | 44.92 | 45.77 | 43.02 | 45.02 | 41,047 | -0.23(-0.51%) |
Jan 04, 2021 | 46.67 | 46.77 | 44.75 | 45.25 | 63,864 | -0.79(-1.72%) |
Dec 31, 2020 | 46.04 | 46.04 | 46.04 | 25,760 | -0.20(-0.43%) | |
Dec 30, 2020 | 46.47 | 48.92 | 45.97 | 46.24 | 25,760 | -0.29(-0.62%) |
Dec 29, 2020 | 47.59 | 47.61 | 45.28 | 46.53 | 60,569 | -0.93(-1.96%) |
Dec 28, 2020 | 48.50 | 48.80 | 47.26 | 47.46 | 32,076 | -0.97(-2.00%) |
Dec 24, 2020 | 49.03 | 49.07 | 48.07 | 48.43 | 13,900 | -0.25(-0.51%) |
Dec 23, 2020 | 48.87 | 49.85 | 48.31 | 48.68 | 41,032 | +0.10(+0.21%) |
Dec 22, 2020 | 48.08 | 48.84 | 47.30 | 48.58 | 43,048 | +0.73(+1.53%) |
Dec 21, 2020 | 46.94 | 48.00 | 46.66 | 47.85 | 44,620 | +0.07(+0.15%) |
Dec 18, 2020 | 48.18 | 48.94 | 46.95 | 47.78 | 189,600 | -0.08(-0.17%) |
Dec 17, 2020 | 47.60 | 48.43 | 47.12 | 47.86 | 56,391 | +1.01(+2.16%) |
Dec 16, 2020 | 45.80 | 47.08 | 45.80 | 46.85 | 56,861 | +1.19(+2.61%) |
Dec 15, 2020 | 43.74 | 45.88 | 43.74 | 45.66 | 76,398 | +1.93(+4.41%) |
Dec 14, 2020 | 44.71 | 45.68 | 43.64 | 43.73 | 84,203 | -0.58(-1.31%) |
Dec 11, 2020 | 43.50 | 44.84 | 43.50 | 44.31 | 61,000 | +0.35(+0.80%) |
Dec 10, 2020 | 42.98 | 44.09 | 41.52 | 43.96 | 61,415 | +0.74(+1.71%) |
Dec 09, 2020 | 42.00 | 43.26 | 42.00 | 43.22 | 55,558 | +1.36(+3.25%) |
Dec 08, 2020 | 41.92 | 42.21 | 41.12 | 41.86 | 58,105 | -0.06(-0.14%) |
Dec 07, 2020 | 40.41 | 42.47 | 40.25 | 41.92 | 101,691 | +1.67(+4.15%) |
Dec 04, 2020 | 39.14 | 40.46 | 39.14 | 40.25 | 102,200 | +0.85(+2.16%) |
Dec 03, 2020 | 37.76 | 39.59 | 37.60 | 39.40 | 91,353 | +1.73(+4.59%) |
Dec 02, 2020 | 36.94 | 37.88 | 36.68 | 37.67 | 34,045 | +0.66(+1.78%) |
Dec 01, 2020 | 37.39 | 37.39 | 36.32 | 37.01 | 50,753 | +0.13(+0.35%) |
Nov 30, 2020 | 37.53 | 37.58 | 36.17 | 36.88 | 91,291 | -0.66(-1.76%) |
Nov 27, 2020 | 37.41 | 37.70 | 36.58 | 37.54 | 15,500 | -0.01(-0.03%) |
Nov 25, 2020 | 37.21 | 37.95 | 36.53 | 37.55 | 20,000 | +0.11(+0.29%) |
Nov 24, 2020 | 36.48 | 38.34 | 36.25 | 37.44 | 65,997 | +1.07(+2.94%) |
Nov 23, 2020 | 37.51 | 37.99 | 36.13 | 36.37 | 37,489 | -0.58(-1.57%) |
Nov 20, 2020 | 37.65 | 37.70 | 36.95 | 36.95 | 29,400 | -1.07(-2.81%) |
Nov 19, 2020 | 38.07 | 38.32 | 37.44 | 38.02 | 47,643 | -0.03(-0.08%) |
Nov 18, 2020 | 38.95 | 38.99 | 37.97 | 38.05 | 26,797 | -0.54(-1.40%) |
Nov 17, 2020 | 38.27 | 38.60 | 36.46 | 38.59 | 41,116 | +0.23(+0.60%) |
Nov 16, 2020 | 39.36 | 39.57 | 38.21 | 38.36 | 63,216 | -0.27(-0.70%) |
Nov 13, 2020 | 38.13 | 39.22 | 37.77 | 38.63 | 100,100 | +0.86(+2.28%) |
Nov 12, 2020 | 37.68 | 38.26 | 37.19 | 37.77 | 51,344 | +0.09(+0.24%) |
Nov 11, 2020 | 38.15 | 38.33 | 36.67 | 37.68 | 39,628 | -0.26(-0.69%) |
Nov 10, 2020 | 35.56 | 38.12 | 35.46 | 37.94 | 51,953 | +2.85(+8.12%) |
Nov 09, 2020 | 36.15 | 36.60 | 34.80 | 35.09 | 74,856 | -0.17(-0.48%) |
Nov 06, 2020 | 35.73 | 35.73 | 34.77 | 35.26 | 34,100 | -0.01(-0.03%) |
Nov 05, 2020 | 34.33 | 35.70 | 34.05 | 35.27 | 37,770 | +1.26(+3.70%) |
Nov 04, 2020 | 33.40 | 34.16 | 32.88 | 34.01 | 36,051 | -0.02(-0.06%) |
Nov 03, 2020 | 33.48 | 34.28 | 32.91 | 34.03 | 38,930 | +1.13(+3.43%) |