Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.17 | 47.08 | 45.40 | 45.40 | 208,576 | -0.56(-1.22%) |
Jan 28, 2021 | 46.50 | 46.50 | 45.46 | 45.97 | 210,090 | -0.08(-0.17%) |
Jan 27, 2021 | 45.03 | 46.60 | 44.50 | 46.04 | 213,477 | -0.06(-0.12%) |
Jan 26, 2021 | 46.52 | 46.53 | 45.71 | 46.10 | 110,880 | +0.13(+0.29%) |
Jan 25, 2021 | 46.16 | 46.45 | 45.19 | 45.97 | 118,515 | -0.37(-0.80%) |
Jan 22, 2021 | 45.30 | 46.47 | 45.30 | 46.34 | 123,480 | +0.34(+0.74%) |
Jan 21, 2021 | 45.91 | 46.45 | 45.32 | 46.00 | 127,177 | -0.10(-0.23%) |
Jan 20, 2021 | 46.26 | 47.24 | 45.91 | 46.10 | 133,020 | -0.26(-0.55%) |
Jan 19, 2021 | 45.64 | 46.55 | 45.51 | 46.36 | 134,240 | +1.31(+2.91%) |
Jan 15, 2021 | 45.45 | 45.52 | 44.26 | 45.05 | 152,299 | -1.24(-2.67%) |
Jan 14, 2021 | 47.04 | 47.28 | 46.10 | 46.28 | 115,301 | -0.48(-1.02%) |
Jan 13, 2021 | 47.46 | 47.46 | 46.36 | 46.76 | 111,924 | -0.86(-1.80%) |
Jan 12, 2021 | 47.66 | 47.81 | 47.03 | 47.61 | 142,379 | +0.36(+0.76%) |
Jan 11, 2021 | 46.56 | 48.95 | 45.68 | 47.25 | 161,778 | +0.29(+0.61%) |
Jan 08, 2021 | 48.50 | 48.71 | 46.14 | 46.97 | 181,434 | -1.36(-2.81%) |
Jan 07, 2021 | 47.03 | 48.50 | 45.84 | 48.33 | 206,473 | +0.09(+0.18%) |
Jan 06, 2021 | 46.21 | 49.14 | 46.19 | 48.24 | 318,974 | +2.98(+6.57%) |
Jan 05, 2021 | 44.28 | 45.89 | 44.28 | 45.27 | 132,341 | +0.91(+2.06%) |
Jan 04, 2021 | 45.66 | 46.10 | 44.09 | 44.35 | 162,719 | -0.75(-1.67%) |
Dec 31, 2020 | 45.10 | 45.10 | 45.10 | 81,417 | +0.48(+1.07%) | |
Dec 30, 2020 | 44.25 | 44.83 | 44.25 | 44.63 | 81,417 | +0.52(+1.19%) |
Dec 29, 2020 | 45.73 | 45.73 | 43.80 | 44.11 | 98,090 | -1.49(-3.27%) |
Dec 28, 2020 | 45.63 | 46.22 | 45.52 | 45.60 | 85,578 | +0.49(+1.10%) |
Dec 24, 2020 | 45.14 | 45.18 | 44.58 | 45.10 | 42,597 | +0.06(+0.13%) |
Dec 23, 2020 | 44.37 | 45.21 | 44.20 | 45.05 | 75,402 | +0.99(+2.24%) |
Dec 22, 2020 | 44.17 | 44.17 | 43.63 | 44.06 | 86,325 | -0.26(-0.58%) |
Dec 21, 2020 | 43.83 | 44.49 | 43.41 | 44.31 | 136,836 | -0.23(-0.51%) |
Dec 18, 2020 | 44.61 | 44.85 | 43.92 | 44.54 | 828,813 | -0.05(-0.11%) |
Dec 17, 2020 | 45.18 | 45.18 | 43.95 | 44.59 | 115,636 | -0.35(-0.78%) |
Dec 16, 2020 | 45.52 | 45.95 | 44.87 | 44.94 | 281,199 | -0.51(-1.13%) |
Dec 15, 2020 | 44.70 | 45.48 | 44.22 | 45.46 | 206,131 | +1.22(+2.75%) |
Dec 14, 2020 | 45.28 | 45.28 | 43.95 | 44.24 | 228,223 | -0.42(-0.94%) |
Dec 11, 2020 | 45.09 | 45.47 | 44.61 | 44.66 | 77,517 | -0.55(-1.22%) |
Dec 10, 2020 | 44.91 | 45.40 | 44.62 | 45.21 | 82,128 | -0.11(-0.25%) |
Dec 09, 2020 | 45.64 | 45.87 | 45.13 | 45.32 | 120,387 | -0.01(-0.02%) |
Dec 08, 2020 | 44.29 | 45.42 | 44.29 | 45.33 | 122,052 | +0.73(+1.64%) |
Dec 07, 2020 | 44.77 | 45.31 | 44.10 | 44.60 | 111,781 | -0.23(-0.51%) |
Dec 04, 2020 | 43.92 | 44.84 | 43.20 | 44.83 | 137,890 | +1.30(+2.99%) |
Dec 03, 2020 | 43.72 | 44.12 | 43.20 | 43.53 | 120,955 | -0.01(-0.02%) |
Dec 02, 2020 | 42.78 | 43.55 | 42.76 | 43.54 | 182,209 | +0.63(+1.46%) |
Dec 01, 2020 | 42.90 | 43.00 | 41.98 | 42.91 | 257,513 | +0.51(+1.21%) |
Nov 30, 2020 | 42.32 | 42.70 | 41.74 | 42.39 | 324,180 | -0.29(-0.69%) |
Nov 27, 2020 | 42.26 | 42.90 | 41.94 | 42.69 | 120,009 | +0.50(+1.19%) |
Nov 25, 2020 | 41.80 | 42.32 | 41.25 | 42.19 | 182,065 | -0.02(-0.05%) |
Nov 24, 2020 | 41.31 | 42.60 | 41.04 | 42.20 | 200,851 | +1.50(+3.69%) |
Nov 23, 2020 | 39.78 | 40.84 | 39.64 | 40.70 | 163,129 | +1.39(+3.53%) |
Nov 20, 2020 | 38.74 | 39.45 | 38.67 | 39.31 | 217,195 | +0.23(+0.58%) |
Nov 19, 2020 | 39.01 | 39.78 | 38.03 | 39.09 | 230,363 | +1.27(+3.37%) |
Nov 18, 2020 | 38.71 | 38.89 | 37.81 | 37.81 | 174,271 | -0.85(-2.19%) |
Nov 17, 2020 | 38.55 | 38.93 | 38.05 | 38.66 | 198,418 | -0.51(-1.31%) |
Nov 16, 2020 | 37.85 | 39.25 | 37.55 | 39.17 | 218,336 | +2.33(+6.32%) |
Nov 13, 2020 | 36.17 | 36.98 | 36.09 | 36.84 | 153,035 | +1.11(+3.11%) |
Nov 12, 2020 | 35.42 | 36.02 | 34.66 | 35.73 | 246,502 | +0.34(+0.97%) |
Nov 11, 2020 | 36.28 | 36.51 | 34.86 | 35.39 | 134,486 | -0.88(-2.44%) |
Nov 10, 2020 | 35.69 | 36.82 | 35.45 | 36.27 | 209,839 | +1.15(+3.28%) |
Nov 09, 2020 | 36.62 | 36.98 | 34.85 | 35.12 | 277,787 | +2.09(+6.33%) |
Nov 06, 2020 | 33.69 | 34.05 | 32.92 | 33.03 | 122,533 | -0.54(-1.61%) |
Nov 05, 2020 | 32.36 | 33.84 | 32.36 | 33.57 | 111,284 | +1.41(+4.37%) |
Nov 04, 2020 | 32.97 | 33.12 | 32.06 | 32.16 | 117,997 | -1.55(-4.60%) |
Nov 03, 2020 | 33.33 | 34.00 | 33.21 | 33.71 | 153,586 | +0.97(+2.96%) |