Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.71 | 51.26 | 48.21 | 48.75 | 1,494,983 | -0.29(-0.59%) |
Jan 28, 2021 | 47.79 | 49.49 | 47.58 | 49.04 | 1,402,771 | +1.98(+4.20%) |
Jan 27, 2021 | 47.27 | 48.31 | 46.45 | 47.07 | 808,340 | -1.37(-2.84%) |
Jan 26, 2021 | 49.42 | 49.42 | 48.29 | 48.44 | 505,769 | -0.71(-1.44%) |
Jan 25, 2021 | 48.46 | 49.22 | 47.89 | 49.14 | 596,225 | -0.04(-0.08%) |
Jan 22, 2021 | 49.00 | 49.33 | 48.34 | 49.18 | 441,670 | -0.60(-1.21%) |
Jan 21, 2021 | 50.30 | 50.66 | 49.77 | 49.78 | 730,476 | -0.50(-0.99%) |
Jan 20, 2021 | 49.65 | 50.53 | 49.34 | 50.28 | 657,652 | +0.66(+1.33%) |
Jan 19, 2021 | 49.39 | 49.76 | 48.42 | 49.62 | 590,273 | +0.56(+1.15%) |
Jan 15, 2021 | 48.62 | 49.50 | 47.46 | 49.06 | 700,188 | +0.44(+0.91%) |
Jan 14, 2021 | 48.79 | 48.98 | 48.27 | 48.62 | 591,174 | +0.19(+0.39%) |
Jan 13, 2021 | 49.59 | 49.59 | 47.71 | 48.43 | 797,974 | -1.66(-3.31%) |
Jan 12, 2021 | 49.85 | 50.23 | 49.57 | 50.09 | 461,146 | +0.57(+1.16%) |
Jan 11, 2021 | 48.51 | 49.65 | 48.51 | 49.51 | 418,514 | +0.26(+0.53%) |
Jan 08, 2021 | 49.96 | 49.96 | 48.26 | 49.25 | 472,390 | -0.33(-0.66%) |
Jan 07, 2021 | 49.35 | 50.08 | 49.04 | 49.58 | 589,412 | +0.74(+1.52%) |
Jan 06, 2021 | 46.95 | 49.67 | 46.70 | 48.83 | 904,861 | +2.95(+6.44%) |
Jan 05, 2021 | 45.09 | 46.40 | 44.89 | 45.88 | 716,509 | -0.18(-0.39%) |
Jan 04, 2021 | 47.88 | 48.13 | 45.53 | 46.06 | 743,783 | -1.41(-2.97%) |
Dec 31, 2020 | 47.47 | 47.47 | 47.47 | 565,244 | -0.04(-0.08%) | |
Dec 30, 2020 | 47.26 | 47.84 | 47.06 | 47.51 | 565,244 | +0.31(+0.66%) |
Dec 29, 2020 | 48.20 | 48.20 | 46.86 | 47.20 | 374,638 | -0.85(-1.76%) |
Dec 28, 2020 | 48.66 | 48.66 | 48.00 | 48.04 | 410,526 | -0.12(-0.25%) |
Dec 24, 2020 | 48.16 | 48.22 | 47.15 | 48.17 | 217,061 | +0.38(+0.79%) |
Dec 23, 2020 | 47.67 | 48.30 | 47.56 | 47.79 | 401,106 | +0.48(+1.01%) |
Dec 22, 2020 | 48.26 | 48.63 | 46.64 | 47.31 | 655,058 | -1.11(-2.29%) |
Dec 21, 2020 | 48.58 | 49.46 | 47.87 | 48.42 | 667,374 | -0.46(-0.94%) |
Dec 18, 2020 | 49.43 | 49.55 | 48.02 | 48.88 | 2,452,946 | +0.33(+0.68%) |
Dec 17, 2020 | 48.42 | 48.86 | 47.64 | 48.55 | 585,815 | +0.08(+0.17%) |
Dec 16, 2020 | 48.96 | 48.96 | 48.27 | 48.47 | 946,646 | -0.08(-0.16%) |
Dec 15, 2020 | 47.63 | 48.92 | 47.17 | 48.54 | 973,116 | +1.30(+2.75%) |
Dec 14, 2020 | 47.56 | 47.91 | 47.23 | 47.24 | 1,028,813 | +0.66(+1.43%) |
Dec 11, 2020 | 46.35 | 46.84 | 46.08 | 46.58 | 478,024 | -0.23(-0.50%) |
Dec 10, 2020 | 46.86 | 47.43 | 46.49 | 46.81 | 758,951 | -0.66(-1.39%) |
Dec 09, 2020 | 47.19 | 47.74 | 46.76 | 47.47 | 814,668 | +1.00(+2.15%) |
Dec 08, 2020 | 46.02 | 46.69 | 46.02 | 46.47 | 654,335 | -0.16(-0.34%) |
Dec 07, 2020 | 46.54 | 46.89 | 46.10 | 46.63 | 463,712 | -0.23(-0.50%) |
Dec 04, 2020 | 45.76 | 47.41 | 45.76 | 46.86 | 963,224 | +1.23(+2.69%) |
Dec 03, 2020 | 45.77 | 46.21 | 45.29 | 45.63 | 824,433 | -0.05(-0.11%) |
Dec 02, 2020 | 44.89 | 45.96 | 44.82 | 45.68 | 618,177 | +0.65(+1.45%) |
Dec 01, 2020 | 44.59 | 45.29 | 44.25 | 45.03 | 770,469 | +1.57(+3.61%) |
Nov 30, 2020 | 44.78 | 45.14 | 43.46 | 43.46 | 901,709 | -1.72(-3.80%) |
Nov 27, 2020 | 45.04 | 45.63 | 45.01 | 45.18 | 195,784 | -0.22(-0.48%) |
Nov 25, 2020 | 45.17 | 45.52 | 44.58 | 45.40 | 526,141 | -0.02(-0.04%) |
Nov 24, 2020 | 44.19 | 45.62 | 44.00 | 45.42 | 696,534 | +1.94(+4.46%) |
Nov 23, 2020 | 43.16 | 44.07 | 43.08 | 43.48 | 865,740 | +0.92(+2.16%) |
Nov 20, 2020 | 42.86 | 42.86 | 42.19 | 42.56 | 717,770 | -0.56(-1.31%) |
Nov 19, 2020 | 43.19 | 43.59 | 42.93 | 43.12 | 839,869 | -0.39(-0.91%) |
Nov 18, 2020 | 44.14 | 44.42 | 43.41 | 43.52 | 774,816 | -0.34(-0.78%) |
Nov 17, 2020 | 43.08 | 44.18 | 43.06 | 43.86 | 796,951 | +0.20(+0.46%) |
Nov 16, 2020 | 44.04 | 44.04 | 42.90 | 43.66 | 689,917 | +1.18(+2.77%) |
Nov 13, 2020 | 41.94 | 42.62 | 41.53 | 42.48 | 534,451 | +1.14(+2.75%) |
Nov 12, 2020 | 41.40 | 41.71 | 40.84 | 41.35 | 917,918 | -0.37(-0.89%) |
Nov 11, 2020 | 43.66 | 43.66 | 41.46 | 41.71 | 1,111,081 | -1.97(-4.51%) |
Nov 10, 2020 | 42.58 | 43.82 | 42.48 | 43.69 | 1,188,465 | +1.10(+2.59%) |
Nov 09, 2020 | 41.24 | 43.02 | 39.76 | 42.58 | 1,546,883 | +4.98(+13.24%) |
Nov 06, 2020 | 38.81 | 38.81 | 37.47 | 37.60 | 807,431 | -0.78(-2.04%) |
Nov 05, 2020 | 37.29 | 38.72 | 37.29 | 38.39 | 690,827 | +1.26(+3.40%) |
Nov 04, 2020 | 37.23 | 37.74 | 36.30 | 37.12 | 786,823 | -0.99(-2.59%) |
Nov 03, 2020 | 37.78 | 38.32 | 37.52 | 38.11 | 693,464 | +1.17(+3.17%) |