Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.86 | 44.27 | 42.31 | 42.85 | 681,325 | -1.22(-2.76%) |
Jan 28, 2021 | 44.67 | 46.05 | 43.81 | 44.07 | 715,894 | +0.42(+0.97%) |
Jan 27, 2021 | 43.20 | 44.69 | 42.11 | 43.65 | 1,298,118 | -0.52(-1.18%) |
Jan 26, 2021 | 47.81 | 49.84 | 44.07 | 44.17 | 1,587,708 | -2.02(-4.38%) |
Jan 25, 2021 | 47.19 | 47.59 | 45.55 | 46.19 | 1,657,419 | -1.26(-2.65%) |
Jan 22, 2021 | 47.11 | 47.94 | 46.73 | 47.44 | 1,122,705 | -0.22(-0.45%) |
Jan 21, 2021 | 48.12 | 49.44 | 46.72 | 47.66 | 1,020,159 | -2.06(-4.15%) |
Jan 20, 2021 | 49.00 | 49.85 | 48.91 | 49.72 | 1,140,440 | +1.01(+2.08%) |
Jan 19, 2021 | 48.21 | 49.08 | 47.79 | 48.71 | 578,022 | +1.43(+3.03%) |
Jan 15, 2021 | 48.23 | 48.41 | 46.82 | 47.28 | 552,029 | -1.42(-2.92%) |
Jan 14, 2021 | 48.36 | 49.30 | 47.93 | 48.70 | 515,532 | +1.28(+2.69%) |
Jan 13, 2021 | 47.66 | 47.96 | 46.78 | 47.42 | 586,091 | -0.59(-1.23%) |
Jan 12, 2021 | 47.60 | 48.26 | 47.17 | 48.01 | 1,030,379 | +0.64(+1.35%) |
Jan 11, 2021 | 47.11 | 48.00 | 46.90 | 47.38 | 705,772 | -0.35(-0.74%) |
Jan 08, 2021 | 50.05 | 50.25 | 47.40 | 47.73 | 914,343 | -2.25(-4.50%) |
Jan 07, 2021 | 50.35 | 50.71 | 49.49 | 49.98 | 593,821 | -0.03(-0.06%) |
Jan 06, 2021 | 48.29 | 50.71 | 48.29 | 50.01 | 836,405 | +1.75(+3.62%) |
Jan 05, 2021 | 46.03 | 48.48 | 45.72 | 48.26 | 735,346 | +2.54(+5.56%) |
Jan 04, 2021 | 47.73 | 47.97 | 45.31 | 45.72 | 709,721 | -1.87(-3.94%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 1,768,074 | -0.24(-0.49%) | |
Dec 30, 2020 | 46.82 | 48.21 | 46.48 | 47.83 | 1,768,074 | +1.05(+2.25%) |
Dec 29, 2020 | 47.52 | 47.52 | 46.07 | 46.78 | 763,350 | -0.33(-0.71%) |
Dec 28, 2020 | 47.98 | 48.47 | 46.63 | 47.11 | 1,016,622 | -0.78(-1.62%) |
Dec 24, 2020 | 47.66 | 48.09 | 46.61 | 47.89 | 432,922 | +0.01(+0.02%) |
Dec 23, 2020 | 47.10 | 48.65 | 46.73 | 47.88 | 723,595 | +1.43(+3.09%) |
Dec 22, 2020 | 46.98 | 47.35 | 46.17 | 46.44 | 705,659 | -0.44(-0.94%) |
Dec 21, 2020 | 46.13 | 47.42 | 45.65 | 46.88 | 714,289 | -0.85(-1.79%) |
Dec 18, 2020 | 47.34 | 48.11 | 47.13 | 47.74 | 2,305,626 | +0.52(+1.10%) |
Dec 17, 2020 | 48.18 | 48.18 | 46.78 | 47.22 | 767,777 | -0.88(-1.84%) |
Dec 16, 2020 | 49.97 | 49.97 | 47.96 | 48.10 | 738,121 | -1.65(-3.31%) |
Dec 15, 2020 | 48.99 | 49.85 | 48.37 | 49.75 | 1,083,637 | +0.79(+1.60%) |
Dec 14, 2020 | 51.64 | 51.64 | 48.82 | 48.97 | 906,851 | -1.86(-3.67%) |
Dec 11, 2020 | 52.54 | 52.94 | 50.25 | 50.83 | 876,033 | -2.17(-4.09%) |
Dec 10, 2020 | 52.02 | 53.41 | 52.02 | 53.00 | 784,182 | +0.36(+0.69%) |
Dec 09, 2020 | 53.75 | 53.91 | 52.06 | 52.64 | 1,105,696 | -0.26(-0.48%) |
Dec 08, 2020 | 53.01 | 54.62 | 52.58 | 52.89 | 703,027 | -0.66(-1.23%) |
Dec 07, 2020 | 54.95 | 55.15 | 53.30 | 53.55 | 902,483 | -1.36(-2.48%) |
Dec 04, 2020 | 53.22 | 55.11 | 52.51 | 54.91 | 1,113,738 | -0.05(-0.09%) |
Dec 03, 2020 | 52.76 | 55.94 | 52.48 | 54.96 | 1,903,319 | +2.71(+5.18%) |
Dec 02, 2020 | 49.41 | 52.51 | 48.73 | 52.25 | 1,035,204 | +2.40(+4.82%) |
Dec 01, 2020 | 49.92 | 51.01 | 49.43 | 49.85 | 798,484 | +1.25(+2.56%) |
Nov 30, 2020 | 50.56 | 50.89 | 48.48 | 48.60 | 978,917 | -2.34(-4.59%) |
Nov 27, 2020 | 51.14 | 51.79 | 50.83 | 50.94 | 383,506 | -0.05(-0.10%) |
Nov 25, 2020 | 50.96 | 51.69 | 50.23 | 50.99 | 863,909 | -0.80(-1.54%) |
Nov 24, 2020 | 51.92 | 52.83 | 51.48 | 51.78 | 1,273,640 | +1.08(+2.13%) |
Nov 23, 2020 | 48.09 | 50.95 | 47.46 | 50.70 | 1,164,289 | +3.24(+6.82%) |
Nov 20, 2020 | 48.28 | 48.44 | 47.25 | 47.46 | 692,125 | -1.32(-2.70%) |
Nov 19, 2020 | 48.60 | 49.48 | 48.17 | 48.78 | 857,909 | -0.37(-0.76%) |
Nov 18, 2020 | 51.28 | 52.55 | 49.11 | 49.15 | 1,569,788 | -1.75(-3.43%) |
Nov 17, 2020 | 47.51 | 51.52 | 47.01 | 50.90 | 1,986,391 | +2.24(+4.60%) |
Nov 16, 2020 | 46.72 | 48.98 | 45.66 | 48.66 | 2,067,802 | +4.00(+8.97%) |
Nov 13, 2020 | 41.98 | 44.83 | 41.78 | 44.66 | 1,555,933 | +3.36(+8.13%) |
Nov 12, 2020 | 40.73 | 41.77 | 40.24 | 41.30 | 1,687,757 | -0.03(-0.07%) |
Nov 11, 2020 | 41.35 | 45.94 | 39.33 | 41.33 | 9,462,961 | +0.14(+0.33%) |
Nov 10, 2020 | 40.38 | 41.66 | 39.90 | 41.19 | 2,734,243 | +1.17(+2.92%) |
Nov 09, 2020 | 38.82 | 41.23 | 38.27 | 40.02 | 3,372,756 | +5.35(+15.43%) |
Nov 06, 2020 | 34.78 | 35.07 | 34.01 | 34.68 | 578,011 | -0.24(-0.67%) |
Nov 05, 2020 | 33.29 | 35.31 | 33.28 | 34.91 | 739,197 | +1.65(+4.96%) |
Nov 04, 2020 | 34.50 | 34.86 | 32.55 | 33.26 | 1,216,628 | -1.42(-4.10%) |
Nov 03, 2020 | 34.88 | 35.20 | 33.88 | 34.69 | 1,080,471 | +0.40(+1.17%) |