Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.82 | 62.29 | 59.88 | 61.00 | 247,445 | -0.59(-0.95%) |
Jan 28, 2021 | 60.62 | 64.58 | 60.43 | 61.59 | 304,422 | +1.07(+1.78%) |
Jan 27, 2021 | 63.40 | 64.33 | 60.28 | 60.52 | 425,725 | -3.47(-5.42%) |
Jan 26, 2021 | 65.05 | 71.46 | 63.69 | 63.99 | 1,300,153 | +2.03(+3.28%) |
Jan 25, 2021 | 50.04 | 62.19 | 49.76 | 61.96 | 993,360 | +14.91(+31.69%) |
Jan 22, 2021 | 47.58 | 47.82 | 46.95 | 47.05 | 93,227 | -1.05(-2.18%) |
Jan 21, 2021 | 47.25 | 48.19 | 47.25 | 48.09 | 76,024 | +0.69(+1.45%) |
Jan 20, 2021 | 47.50 | 47.97 | 47.11 | 47.41 | 60,219 | +0.29(+0.62%) |
Jan 19, 2021 | 47.92 | 47.92 | 47.01 | 47.11 | 124,927 | -0.52(-1.10%) |
Jan 15, 2021 | 48.04 | 48.04 | 47.19 | 47.64 | 117,514 | -0.67(-1.39%) |
Jan 14, 2021 | 48.68 | 48.87 | 48.19 | 48.31 | 77,038 | -0.39(-0.79%) |
Jan 13, 2021 | 49.06 | 49.06 | 47.98 | 48.69 | 78,054 | -0.64(-1.30%) |
Jan 12, 2021 | 50.74 | 50.92 | 49.07 | 49.33 | 135,979 | -1.52(-2.98%) |
Jan 11, 2021 | 50.84 | 50.85 | 49.49 | 50.85 | 201,069 | -0.36(-0.70%) |
Jan 08, 2021 | 49.80 | 51.45 | 49.48 | 51.21 | 183,405 | +2.06(+4.18%) |
Jan 07, 2021 | 48.14 | 49.19 | 47.86 | 49.15 | 106,791 | +1.16(+2.41%) |
Jan 06, 2021 | 47.98 | 48.88 | 47.79 | 47.99 | 178,079 | +0.22(+0.46%) |
Jan 05, 2021 | 46.80 | 47.93 | 46.74 | 47.77 | 56,684 | +0.83(+1.76%) |
Jan 04, 2021 | 47.46 | 47.61 | 46.48 | 46.95 | 69,241 | -0.41(-0.87%) |
Dec 31, 2020 | 47.36 | 47.36 | 47.36 | 99,301 | -0.29(-0.62%) | |
Dec 30, 2020 | 47.29 | 47.79 | 47.19 | 47.65 | 99,301 | +0.56(+1.19%) |
Dec 29, 2020 | 46.73 | 47.23 | 46.59 | 47.09 | 122,994 | +0.97(+2.10%) |
Dec 28, 2020 | 47.69 | 48.55 | 46.02 | 46.13 | 66,615 | -0.94(-2.00%) |
Dec 24, 2020 | 46.87 | 47.19 | 46.65 | 47.07 | 54,763 | +0.21(+0.45%) |
Dec 23, 2020 | 46.76 | 47.16 | 46.30 | 46.86 | 74,989 | +0.36(+0.77%) |
Dec 22, 2020 | 46.63 | 47.02 | 46.26 | 46.50 | 130,325 | -0.13(-0.27%) |
Dec 21, 2020 | 45.95 | 46.74 | 45.74 | 46.63 | 98,360 | -0.14(-0.29%) |
Dec 18, 2020 | 47.56 | 47.68 | 46.63 | 46.76 | 118,836 | -1.00(-2.10%) |
Dec 17, 2020 | 47.49 | 48.49 | 47.49 | 47.77 | 59,374 | +0.37(+0.77%) |
Dec 16, 2020 | 48.66 | 48.66 | 47.01 | 47.40 | 177,627 | -1.31(-2.70%) |
Dec 15, 2020 | 48.79 | 49.03 | 48.30 | 48.72 | 109,324 | +0.28(+0.58%) |
Dec 14, 2020 | 49.54 | 49.58 | 48.43 | 48.44 | 148,362 | -0.36(-0.73%) |
Dec 11, 2020 | 48.44 | 49.22 | 48.44 | 48.79 | 68,016 | -0.03(-0.06%) |
Dec 10, 2020 | 48.22 | 48.87 | 47.97 | 48.82 | 89,711 | +0.31(+0.64%) |
Dec 09, 2020 | 48.39 | 48.76 | 48.03 | 48.51 | 115,033 | +0.57(+1.18%) |
Dec 08, 2020 | 47.29 | 48.17 | 47.16 | 47.94 | 106,550 | +0.65(+1.37%) |
Dec 07, 2020 | 47.57 | 47.61 | 46.55 | 47.29 | 87,515 | -0.30(-0.63%) |
Dec 04, 2020 | 47.78 | 47.79 | 46.88 | 47.60 | 76,121 | +0.30(+0.64%) |
Dec 03, 2020 | 46.43 | 47.65 | 46.36 | 47.29 | 140,980 | +1.18(+2.55%) |
Dec 02, 2020 | 46.55 | 46.55 | 45.87 | 46.12 | 90,002 | -0.42(-0.90%) |
Dec 01, 2020 | 46.68 | 47.10 | 46.16 | 46.54 | 155,773 | +0.15(+0.31%) |
Nov 30, 2020 | 46.76 | 46.76 | 45.68 | 46.39 | 207,293 | -0.41(-0.88%) |
Nov 27, 2020 | 46.47 | 46.84 | 46.06 | 46.80 | 45,125 | +0.29(+0.63%) |
Nov 25, 2020 | 46.40 | 46.63 | 45.81 | 46.51 | 83,897 | +0.15(+0.32%) |
Nov 24, 2020 | 46.03 | 46.67 | 45.31 | 46.36 | 121,949 | +0.43(+0.93%) |
Nov 23, 2020 | 47.10 | 47.33 | 45.27 | 45.93 | 293,780 | -0.83(-1.78%) |
Nov 20, 2020 | 47.04 | 47.04 | 46.29 | 46.76 | 91,454 | -0.33(-0.70%) |
Nov 19, 2020 | 46.79 | 47.18 | 46.66 | 47.09 | 92,109 | -0.05(-0.12%) |
Nov 18, 2020 | 47.29 | 47.84 | 47.12 | 47.15 | 104,120 | -0.08(-0.17%) |
Nov 17, 2020 | 47.92 | 47.92 | 46.99 | 47.23 | 134,198 | -0.78(-1.62%) |
Nov 16, 2020 | 46.55 | 48.02 | 46.47 | 48.01 | 171,305 | +2.04(+4.43%) |
Nov 13, 2020 | 44.44 | 46.19 | 44.34 | 45.97 | 215,220 | +1.72(+3.88%) |
Nov 12, 2020 | 44.89 | 45.07 | 44.08 | 44.25 | 107,405 | -1.00(-2.20%) |
Nov 11, 2020 | 44.33 | 45.45 | 43.97 | 45.25 | 154,400 | +1.13(+2.57%) |
Nov 10, 2020 | 44.09 | 44.43 | 43.83 | 44.12 | 294,292 | +0.05(+0.10%) |
Nov 09, 2020 | 44.59 | 44.77 | 43.93 | 44.07 | 314,842 | +0.79(+1.81%) |
Nov 06, 2020 | 43.84 | 43.84 | 43.04 | 43.29 | 69,001 | -0.22(-0.50%) |
Nov 05, 2020 | 43.27 | 43.59 | 43.02 | 43.51 | 114,118 | +1.04(+2.45%) |
Nov 04, 2020 | 43.52 | 43.52 | 42.40 | 42.46 | 109,793 | -0.48(-1.13%) |
Nov 03, 2020 | 42.55 | 43.24 | 42.25 | 42.95 | 162,956 | +0.76(+1.80%) |