Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.02 | 45.11 | 43.63 | 43.81 | 81,461 | -1.37(-3.04%) |
Jan 28, 2021 | 44.97 | 45.52 | 43.96 | 45.18 | 128,872 | +0.88(+2.00%) |
Jan 27, 2021 | 46.29 | 46.38 | 43.89 | 44.30 | 121,326 | -2.41(-5.17%) |
Jan 26, 2021 | 46.44 | 47.00 | 45.50 | 46.71 | 141,388 | +1.24(+2.73%) |
Jan 25, 2021 | 45.79 | 45.98 | 44.96 | 45.47 | 55,738 | -0.83(-1.80%) |
Jan 22, 2021 | 44.81 | 46.36 | 44.42 | 46.30 | 72,532 | +0.99(+2.18%) |
Jan 21, 2021 | 46.25 | 46.25 | 44.42 | 45.31 | 66,665 | -0.99(-2.14%) |
Jan 20, 2021 | 46.42 | 47.09 | 45.70 | 46.30 | 48,565 | -0.21(-0.45%) |
Jan 19, 2021 | 47.17 | 47.17 | 45.94 | 46.51 | 67,848 | -0.43(-0.91%) |
Jan 15, 2021 | 46.78 | 47.86 | 46.27 | 46.94 | 69,666 | -0.67(-1.41%) |
Jan 14, 2021 | 47.36 | 47.89 | 45.79 | 47.61 | 49,359 | +0.54(+1.16%) |
Jan 13, 2021 | 47.24 | 47.24 | 46.56 | 47.06 | 41,962 | -0.48(-1.01%) |
Jan 12, 2021 | 46.91 | 47.75 | 46.91 | 47.55 | 41,094 | +0.95(+2.04%) |
Jan 11, 2021 | 45.56 | 46.69 | 45.17 | 46.59 | 44,662 | +0.26(+0.57%) |
Jan 08, 2021 | 47.10 | 47.63 | 45.56 | 46.33 | 99,759 | -0.81(-1.71%) |
Jan 07, 2021 | 47.85 | 48.59 | 47.05 | 47.14 | 69,495 | -0.24(-0.50%) |
Jan 06, 2021 | 44.66 | 48.45 | 44.66 | 47.37 | 138,271 | +3.11(+7.03%) |
Jan 05, 2021 | 44.02 | 45.02 | 43.78 | 44.26 | 88,231 | -0.10(-0.22%) |
Jan 04, 2021 | 45.73 | 46.05 | 43.82 | 44.36 | 73,442 | -1.15(-2.52%) |
Dec 31, 2020 | 45.51 | 45.51 | 45.51 | 76,721 | +0.66(+1.47%) | |
Dec 30, 2020 | 44.84 | 45.19 | 44.48 | 44.85 | 76,721 | +0.10(+0.22%) |
Dec 29, 2020 | 44.72 | 44.98 | 44.05 | 44.75 | 97,871 | +0.08(+0.18%) |
Dec 28, 2020 | 43.98 | 45.08 | 43.60 | 44.67 | 76,891 | +0.82(+1.87%) |
Dec 24, 2020 | 44.19 | 44.27 | 43.63 | 43.85 | 21,405 | -0.32(-0.73%) |
Dec 23, 2020 | 42.84 | 44.30 | 42.84 | 44.17 | 67,132 | +1.42(+3.31%) |
Dec 22, 2020 | 43.03 | 43.43 | 42.72 | 42.76 | 56,086 | -0.19(-0.44%) |
Dec 21, 2020 | 41.89 | 43.23 | 41.89 | 42.95 | 79,915 | +1.20(+2.87%) |
Dec 18, 2020 | 41.75 | 44.95 | 41.75 | 41.75 | 639,502 | +0.00(+0.00%) |
Dec 17, 2020 | 42.49 | 42.50 | 41.30 | 41.75 | 61,928 | -0.53(-1.26%) |
Dec 16, 2020 | 42.86 | 42.86 | 41.85 | 42.28 | 95,379 | -0.48(-1.12%) |
Dec 15, 2020 | 41.82 | 43.21 | 41.65 | 42.76 | 98,103 | +1.32(+3.18%) |
Dec 14, 2020 | 40.46 | 41.65 | 39.87 | 41.44 | 88,393 | +1.29(+3.21%) |
Dec 11, 2020 | 39.85 | 40.50 | 39.65 | 40.15 | 100,705 | -0.06(-0.16%) |
Dec 10, 2020 | 39.72 | 40.56 | 39.70 | 40.21 | 99,252 | +0.01(+0.02%) |
Dec 09, 2020 | 39.90 | 40.48 | 38.91 | 40.20 | 91,330 | +0.79(+2.01%) |
Dec 08, 2020 | 37.97 | 39.81 | 37.74 | 39.41 | 169,389 | +1.44(+3.80%) |
Dec 07, 2020 | 36.85 | 37.97 | 36.58 | 37.97 | 132,985 | +0.87(+2.36%) |
Dec 04, 2020 | 35.48 | 37.22 | 35.35 | 37.09 | 92,387 | +2.17(+6.22%) |
Dec 03, 2020 | 34.70 | 35.22 | 33.96 | 34.92 | 89,326 | +0.48(+1.39%) |
Dec 02, 2020 | 33.79 | 34.67 | 33.42 | 34.44 | 29,805 | +0.55(+1.62%) |
Dec 01, 2020 | 34.22 | 34.28 | 33.39 | 33.89 | 97,360 | +0.74(+2.23%) |
Nov 30, 2020 | 34.18 | 34.42 | 33.02 | 33.15 | 92,508 | -1.39(-4.02%) |
Nov 27, 2020 | 34.85 | 35.16 | 34.10 | 34.54 | 50,020 | -0.51(-1.47%) |
Nov 25, 2020 | 35.58 | 35.58 | 34.61 | 35.06 | 43,920 | -0.68(-1.89%) |
Nov 24, 2020 | 34.90 | 35.89 | 34.89 | 35.73 | 114,299 | +1.52(+4.45%) |
Nov 23, 2020 | 34.90 | 34.98 | 34.04 | 34.21 | 70,277 | +0.21(+0.61%) |
Nov 20, 2020 | 34.05 | 34.87 | 33.65 | 34.00 | 42,810 | -0.47(-1.36%) |
Nov 19, 2020 | 34.42 | 34.56 | 33.82 | 34.47 | 33,534 | -0.16(-0.47%) |
Nov 18, 2020 | 35.31 | 35.83 | 34.60 | 34.63 | 51,176 | -0.76(-2.14%) |
Nov 17, 2020 | 34.43 | 35.64 | 34.24 | 35.39 | 61,613 | -0.03(-0.08%) |
Nov 16, 2020 | 35.13 | 35.66 | 34.59 | 35.42 | 79,315 | +1.43(+4.22%) |
Nov 13, 2020 | 34.38 | 34.65 | 33.64 | 33.98 | 101,149 | +0.55(+1.65%) |
Nov 12, 2020 | 33.32 | 34.26 | 32.83 | 33.43 | 91,300 | -0.41(-1.20%) |
Nov 11, 2020 | 35.43 | 35.74 | 33.37 | 33.84 | 99,263 | -1.45(-4.11%) |
Nov 10, 2020 | 35.48 | 35.73 | 34.45 | 35.29 | 122,147 | +0.80(+2.33%) |
Nov 09, 2020 | 31.87 | 35.44 | 31.69 | 34.49 | 312,189 | +3.70(+12.01%) |
Nov 06, 2020 | 31.85 | 31.92 | 30.68 | 30.79 | 72,312 | -0.61(-1.95%) |
Nov 05, 2020 | 30.25 | 31.57 | 30.25 | 31.40 | 59,755 | +1.13(+3.72%) |
Nov 04, 2020 | 32.30 | 32.57 | 29.99 | 30.28 | 98,039 | -2.64(-8.03%) |
Nov 03, 2020 | 32.45 | 33.15 | 32.09 | 32.92 | 98,265 | +1.07(+3.37%) |