Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.76 | 49.76 | 48.82 | 49.08 | 656,831 | -0.68(-1.36%) |
Jan 28, 2021 | 50.64 | 50.99 | 49.52 | 49.76 | 417,750 | -0.29(-0.58%) |
Jan 27, 2021 | 49.78 | 51.03 | 48.32 | 50.05 | 764,122 | -0.29(-0.57%) |
Jan 26, 2021 | 50.41 | 51.71 | 49.58 | 50.34 | 737,617 | +1.39(+2.84%) |
Jan 25, 2021 | 50.41 | 50.41 | 48.03 | 48.95 | 731,147 | -1.91(-3.76%) |
Jan 22, 2021 | 51.04 | 51.32 | 50.64 | 50.86 | 477,563 | -0.83(-1.60%) |
Jan 21, 2021 | 52.66 | 52.68 | 51.69 | 51.69 | 608,247 | -0.13(-0.26%) |
Jan 20, 2021 | 51.37 | 51.94 | 51.24 | 51.82 | 348,034 | +0.53(+1.03%) |
Jan 19, 2021 | 51.58 | 52.19 | 51.08 | 51.29 | 384,937 | +0.15(+0.30%) |
Jan 15, 2021 | 51.35 | 51.77 | 50.69 | 51.14 | 448,532 | -0.95(-1.81%) |
Jan 14, 2021 | 52.08 | 52.92 | 51.81 | 52.08 | 455,881 | +0.29(+0.56%) |
Jan 13, 2021 | 53.66 | 53.69 | 51.50 | 51.79 | 643,653 | -1.88(-3.50%) |
Jan 12, 2021 | 52.66 | 54.03 | 51.63 | 53.67 | 437,177 | +1.06(+2.02%) |
Jan 11, 2021 | 52.52 | 52.79 | 51.52 | 52.61 | 420,063 | -0.52(-0.98%) |
Jan 08, 2021 | 54.73 | 54.73 | 52.51 | 53.13 | 421,574 | -1.50(-2.75%) |
Jan 07, 2021 | 54.93 | 55.63 | 53.60 | 54.64 | 667,504 | -0.01(-0.02%) |
Jan 06, 2021 | 53.03 | 55.18 | 52.70 | 54.65 | 653,654 | +2.80(+5.39%) |
Jan 05, 2021 | 50.73 | 52.98 | 50.56 | 51.85 | 602,220 | +1.22(+2.40%) |
Jan 04, 2021 | 51.28 | 51.83 | 50.32 | 50.64 | 577,421 | +0.60(+1.20%) |
Dec 31, 2020 | 50.04 | 50.04 | 50.04 | 415,512 | -0.84(-1.65%) | |
Dec 30, 2020 | 50.70 | 51.58 | 50.62 | 50.88 | 415,512 | +0.27(+0.53%) |
Dec 29, 2020 | 51.71 | 51.91 | 50.13 | 50.61 | 222,994 | -0.95(-1.85%) |
Dec 28, 2020 | 52.08 | 52.44 | 51.53 | 51.56 | 202,148 | +0.13(+0.26%) |
Dec 24, 2020 | 51.60 | 52.04 | 51.04 | 51.43 | 79,317 | -0.02(-0.04%) |
Dec 23, 2020 | 51.71 | 52.26 | 51.24 | 51.45 | 194,707 | +0.18(+0.36%) |
Dec 22, 2020 | 51.17 | 51.57 | 50.67 | 51.26 | 203,791 | +0.14(+0.28%) |
Dec 21, 2020 | 50.00 | 51.14 | 49.63 | 51.12 | 382,353 | +0.14(+0.26%) |
Dec 18, 2020 | 51.25 | 51.66 | 50.42 | 50.98 | 1,102,564 | -0.04(-0.08%) |
Dec 17, 2020 | 50.68 | 51.29 | 49.93 | 51.02 | 247,564 | +0.71(+1.42%) |
Dec 16, 2020 | 50.79 | 50.85 | 49.85 | 50.31 | 249,136 | -0.32(-0.63%) |
Dec 15, 2020 | 49.68 | 50.88 | 49.34 | 50.63 | 228,352 | +1.46(+2.96%) |
Dec 14, 2020 | 50.64 | 50.64 | 49.17 | 49.17 | 268,628 | -0.81(-1.62%) |
Dec 11, 2020 | 50.25 | 50.67 | 49.27 | 49.98 | 305,138 | -0.78(-1.54%) |
Dec 10, 2020 | 50.64 | 51.17 | 50.37 | 50.76 | 386,268 | -0.36(-0.70%) |
Dec 09, 2020 | 51.42 | 51.79 | 50.77 | 51.12 | 311,632 | +0.11(+0.21%) |
Dec 08, 2020 | 50.40 | 51.47 | 50.40 | 51.01 | 214,936 | +0.14(+0.28%) |
Dec 07, 2020 | 50.91 | 51.46 | 50.82 | 50.87 | 173,504 | -0.46(-0.90%) |
Dec 04, 2020 | 50.69 | 51.53 | 50.69 | 51.33 | 293,319 | +0.95(+1.88%) |
Dec 03, 2020 | 50.56 | 50.84 | 50.18 | 50.38 | 229,061 | -0.24(-0.48%) |
Dec 02, 2020 | 50.97 | 51.12 | 50.38 | 50.63 | 187,959 | -0.38(-0.74%) |
Dec 01, 2020 | 51.35 | 51.67 | 50.47 | 51.00 | 348,328 | +0.53(+1.05%) |
Nov 30, 2020 | 51.41 | 51.63 | 50.40 | 50.47 | 443,825 | -1.35(-2.61%) |
Nov 27, 2020 | 51.50 | 52.05 | 51.10 | 51.82 | 157,805 | +0.23(+0.45%) |
Nov 25, 2020 | 52.50 | 52.79 | 51.22 | 51.59 | 396,172 | -1.40(-2.64%) |
Nov 24, 2020 | 52.08 | 53.32 | 51.82 | 52.99 | 456,329 | +1.50(+2.92%) |
Nov 23, 2020 | 50.88 | 51.77 | 50.68 | 51.48 | 560,773 | +1.22(+2.44%) |
Nov 20, 2020 | 49.57 | 50.40 | 49.28 | 50.26 | 373,984 | +0.32(+0.64%) |
Nov 19, 2020 | 49.84 | 50.16 | 49.05 | 49.94 | 278,710 | -0.24(-0.48%) |
Nov 18, 2020 | 51.22 | 51.25 | 50.13 | 50.18 | 314,262 | -0.89(-1.74%) |
Nov 17, 2020 | 50.82 | 51.07 | 49.84 | 51.07 | 414,193 | -0.41(-0.79%) |
Nov 16, 2020 | 50.70 | 51.56 | 50.45 | 51.47 | 333,210 | +1.85(+3.73%) |
Nov 13, 2020 | 48.20 | 49.82 | 48.20 | 49.62 | 207,158 | +1.77(+3.69%) |
Nov 12, 2020 | 48.66 | 48.66 | 47.13 | 47.86 | 219,879 | -1.18(-2.40%) |
Nov 11, 2020 | 50.60 | 50.60 | 48.55 | 49.03 | 274,702 | -1.47(-2.90%) |
Nov 10, 2020 | 49.62 | 51.06 | 49.55 | 50.50 | 335,555 | +1.54(+3.15%) |
Nov 09, 2020 | 50.29 | 52.37 | 48.93 | 48.96 | 440,129 | +1.89(+4.02%) |
Nov 06, 2020 | 47.79 | 48.20 | 47.05 | 47.07 | 152,310 | -0.52(-1.09%) |
Nov 05, 2020 | 44.95 | 47.85 | 44.95 | 47.59 | 257,557 | +3.05(+6.84%) |
Nov 04, 2020 | 46.01 | 46.01 | 44.44 | 44.54 | 182,883 | -2.30(-4.90%) |
Nov 03, 2020 | 45.86 | 47.21 | 45.23 | 46.84 | 354,687 | +1.86(+4.14%) |