Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.44 | 46.98 | 45.60 | 46.34 | 584,900 | -0.13(-0.28%) |
Jan 28, 2021 | 45.67 | 46.78 | 45.24 | 46.47 | 402,263 | +1.35(+2.99%) |
Jan 27, 2021 | 47.00 | 47.12 | 44.76 | 45.12 | 653,899 | -2.51(-5.27%) |
Jan 26, 2021 | 48.49 | 48.59 | 47.45 | 47.63 | 290,947 | -0.65(-1.35%) |
Jan 25, 2021 | 48.76 | 49.23 | 47.63 | 48.28 | 360,437 | -0.83(-1.69%) |
Jan 22, 2021 | 48.81 | 49.20 | 47.91 | 49.11 | 319,400 | -0.14(-0.28%) |
Jan 21, 2021 | 50.03 | 50.07 | 48.59 | 49.25 | 273,712 | -0.75(-1.50%) |
Jan 20, 2021 | 50.48 | 50.53 | 49.57 | 50.00 | 207,550 | -0.29(-0.58%) |
Jan 19, 2021 | 50.61 | 50.91 | 50.12 | 50.29 | 270,314 | -0.10(-0.20%) |
Jan 15, 2021 | 50.15 | 50.78 | 49.40 | 50.39 | 443,000 | -0.21(-0.42%) |
Jan 14, 2021 | 51.61 | 51.83 | 50.55 | 50.60 | 283,547 | -0.52(-1.02%) |
Jan 13, 2021 | 52.34 | 52.34 | 50.92 | 51.12 | 311,422 | -1.02(-1.96%) |
Jan 12, 2021 | 51.37 | 52.40 | 51.15 | 52.14 | 342,183 | +1.18(+2.32%) |
Jan 11, 2021 | 49.97 | 51.49 | 49.87 | 50.96 | 275,227 | +0.75(+1.49%) |
Jan 08, 2021 | 51.21 | 51.22 | 49.11 | 50.21 | 424,600 | -1.00(-1.95%) |
Jan 07, 2021 | 50.97 | 51.74 | 50.54 | 51.21 | 339,749 | +0.29(+0.57%) |
Jan 06, 2021 | 49.12 | 50.93 | 48.78 | 50.92 | 666,367 | +2.81(+5.84%) |
Jan 05, 2021 | 47.51 | 48.48 | 47.51 | 48.11 | 404,813 | +0.75(+1.58%) |
Jan 04, 2021 | 48.75 | 49.00 | 47.12 | 47.36 | 418,648 | -1.15(-2.37%) |
Dec 31, 2020 | 48.51 | 48.51 | 48.51 | 376,979 | +0.19(+0.39%) | |
Dec 30, 2020 | 47.94 | 48.98 | 47.89 | 48.32 | 376,979 | +0.15(+0.31%) |
Dec 29, 2020 | 48.77 | 49.22 | 47.70 | 48.17 | 363,856 | -0.56(-1.15%) |
Dec 28, 2020 | 48.00 | 49.05 | 47.72 | 48.73 | 582,789 | +0.96(+2.01%) |
Dec 24, 2020 | 48.12 | 48.12 | 47.64 | 47.77 | 230,400 | -0.28(-0.58%) |
Dec 23, 2020 | 48.48 | 48.89 | 47.92 | 48.05 | 472,532 | -0.19(-0.39%) |
Dec 22, 2020 | 49.00 | 49.19 | 48.01 | 48.24 | 569,771 | -0.75(-1.53%) |
Dec 21, 2020 | 48.75 | 49.06 | 47.93 | 48.99 | 429,897 | -0.31(-0.63%) |
Dec 18, 2020 | 49.04 | 49.93 | 48.86 | 49.30 | 796,700 | +0.39(+0.80%) |
Dec 17, 2020 | 48.64 | 48.95 | 48.10 | 48.91 | 369,775 | +0.35(+0.72%) |
Dec 16, 2020 | 48.81 | 48.90 | 48.02 | 48.56 | 444,884 | -0.32(-0.65%) |
Dec 15, 2020 | 48.00 | 48.93 | 47.58 | 48.88 | 556,699 | +1.33(+2.80%) |
Dec 14, 2020 | 48.95 | 49.39 | 47.52 | 47.55 | 367,307 | -1.08(-2.22%) |
Dec 11, 2020 | 47.78 | 49.16 | 47.78 | 48.63 | 295,600 | +0.56(+1.16%) |
Dec 10, 2020 | 48.05 | 48.51 | 47.51 | 48.07 | 422,064 | -0.51(-1.05%) |
Dec 09, 2020 | 48.44 | 49.35 | 48.15 | 48.58 | 570,951 | +0.59(+1.23%) |
Dec 08, 2020 | 46.80 | 48.08 | 46.60 | 47.99 | 594,414 | +1.00(+2.13%) |
Dec 07, 2020 | 47.41 | 47.67 | 46.32 | 46.99 | 574,497 | +0.12(+0.26%) |
Dec 04, 2020 | 45.00 | 46.95 | 44.95 | 46.87 | 634,800 | +2.13(+4.76%) |
Dec 03, 2020 | 44.73 | 45.23 | 44.48 | 44.74 | 354,421 | +0.26(+0.58%) |
Dec 02, 2020 | 44.70 | 45.04 | 44.14 | 44.48 | 296,657 | -0.17(-0.38%) |
Dec 01, 2020 | 45.66 | 46.18 | 44.57 | 44.65 | 495,500 | -0.61(-1.35%) |
Nov 30, 2020 | 45.26 | 45.39 | 44.77 | 45.26 | 945,424 | +0.00(+0.00%) |
Nov 27, 2020 | 45.59 | 45.94 | 45.12 | 45.26 | 158,200 | -0.23(-0.51%) |
Nov 25, 2020 | 45.77 | 45.96 | 45.20 | 45.49 | 619,800 | -0.34(-0.74%) |
Nov 24, 2020 | 47.00 | 47.00 | 45.35 | 45.83 | 785,469 | -0.24(-0.52%) |
Nov 23, 2020 | 44.80 | 46.42 | 44.58 | 46.07 | 1,241,290 | +2.92(+6.77%) |
Nov 20, 2020 | 43.41 | 43.61 | 42.73 | 43.15 | 424,200 | -0.49(-1.12%) |
Nov 19, 2020 | 43.23 | 43.65 | 42.67 | 43.64 | 479,303 | +0.29(+0.67%) |
Nov 18, 2020 | 42.14 | 43.75 | 42.13 | 43.35 | 937,819 | +1.43(+3.41%) |
Nov 17, 2020 | 41.20 | 42.24 | 41.20 | 41.92 | 667,665 | +0.33(+0.79%) |
Nov 16, 2020 | 41.00 | 41.83 | 40.62 | 41.59 | 697,730 | +1.38(+3.43%) |
Nov 13, 2020 | 39.72 | 40.50 | 39.54 | 40.21 | 277,800 | +0.73(+1.85%) |
Nov 12, 2020 | 39.63 | 39.86 | 39.02 | 39.48 | 445,826 | -0.47(-1.18%) |
Nov 11, 2020 | 40.57 | 40.70 | 39.56 | 39.95 | 342,408 | -0.63(-1.55%) |
Nov 10, 2020 | 39.03 | 40.80 | 39.01 | 40.58 | 674,380 | +1.84(+4.75%) |
Nov 09, 2020 | 39.79 | 40.45 | 38.57 | 38.74 | 618,292 | +1.09(+2.90%) |
Nov 06, 2020 | 37.88 | 38.05 | 37.37 | 37.65 | 450,000 | -0.05(-0.13%) |
Nov 05, 2020 | 36.75 | 37.93 | 36.75 | 37.70 | 331,324 | +1.19(+3.26%) |
Nov 04, 2020 | 37.82 | 37.97 | 36.15 | 36.51 | 622,239 | -1.89(-4.92%) |
Nov 03, 2020 | 37.99 | 38.67 | 37.70 | 38.40 | 497,997 | +1.08(+2.89%) |