Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.78 | 52.04 | 48.63 | 50.18 | 72,722 | +1.09(+2.22%) |
Jan 28, 2021 | 46.30 | 49.40 | 45.83 | 49.09 | 73,714 | +2.80(+6.04%) |
Jan 27, 2021 | 46.61 | 46.61 | 44.90 | 46.30 | 79,360 | -0.78(-1.65%) |
Jan 26, 2021 | 47.07 | 48.16 | 46.61 | 47.07 | 39,829 | -0.31(-0.66%) |
Jan 25, 2021 | 45.67 | 47.54 | 44.59 | 47.38 | 31,506 | +0.93(+2.01%) |
Jan 22, 2021 | 45.21 | 46.45 | 44.43 | 46.45 | 30,014 | +1.71(+3.82%) |
Jan 21, 2021 | 47.38 | 47.62 | 44.74 | 44.74 | 32,362 | -2.18(-4.64%) |
Jan 20, 2021 | 48.47 | 48.62 | 46.14 | 46.92 | 40,137 | -0.93(-1.95%) |
Jan 19, 2021 | 47.38 | 48.63 | 45.05 | 47.85 | 66,450 | +3.73(+8.45%) |
Jan 15, 2021 | 43.97 | 45.83 | 43.66 | 44.12 | 39,354 | -0.47(-1.05%) |
Jan 14, 2021 | 44.59 | 45.36 | 43.66 | 44.59 | 40,190 | +0.93(+2.14%) |
Jan 13, 2021 | 43.81 | 45.36 | 43.50 | 43.66 | 37,375 | -0.93(-2.09%) |
Jan 12, 2021 | 46.14 | 46.61 | 44.43 | 44.59 | 61,719 | -2.02(-4.33%) |
Jan 11, 2021 | 46.92 | 47.85 | 45.36 | 46.61 | 86,530 | -0.62(-1.32%) |
Jan 08, 2021 | 44.28 | 47.85 | 44.17 | 47.23 | 98,296 | +3.57(+8.19%) |
Jan 07, 2021 | 43.50 | 43.97 | 42.57 | 43.66 | 43,691 | +1.24(+2.93%) |
Jan 06, 2021 | 42.88 | 43.66 | 41.95 | 42.41 | 47,260 | +0.00(+0.00%) |
Jan 05, 2021 | 43.19 | 45.21 | 41.79 | 42.41 | 55,019 | -0.62(-1.44%) |
Jan 04, 2021 | 41.64 | 43.97 | 40.78 | 43.03 | 78,872 | +2.02(+4.92%) |
Dec 31, 2020 | 41.01 | 41.01 | 41.01 | 61,070 | -0.78(-1.86%) | |
Dec 30, 2020 | 41.33 | 41.95 | 40.39 | 41.79 | 61,070 | +0.78(+1.89%) |
Dec 29, 2020 | 43.97 | 43.97 | 40.70 | 41.01 | 96,031 | -2.33(-5.38%) |
Dec 28, 2020 | 44.59 | 45.83 | 42.72 | 43.34 | 78,036 | -1.71(-3.79%) |
Dec 24, 2020 | 50.65 | 50.80 | 44.51 | 45.05 | 70,920 | -4.97(-9.94%) |
Dec 23, 2020 | 48.01 | 50.34 | 47.85 | 50.02 | 58,626 | +2.49(+5.23%) |
Dec 22, 2020 | 45.21 | 48.01 | 44.74 | 47.54 | 80,208 | +2.17(+4.79%) |
Dec 21, 2020 | 43.50 | 45.36 | 43.03 | 45.36 | 52,985 | +2.17(+5.04%) |
Dec 18, 2020 | 45.05 | 45.99 | 42.88 | 43.19 | 112,547 | -1.71(-3.81%) |
Dec 17, 2020 | 43.97 | 45.21 | 43.50 | 44.90 | 37,031 | +1.24(+2.85%) |
Dec 16, 2020 | 45.67 | 45.67 | 43.50 | 43.66 | 32,843 | -2.02(-4.42%) |
Dec 15, 2020 | 46.30 | 46.30 | 43.81 | 45.67 | 25,991 | +0.70(+1.55%) |
Dec 14, 2020 | 44.12 | 46.47 | 43.94 | 44.98 | 35,429 | +1.17(+2.66%) |
Dec 11, 2020 | 44.43 | 45.36 | 43.34 | 43.81 | 30,484 | -0.47(-1.05%) |
Dec 10, 2020 | 44.28 | 45.29 | 43.50 | 44.28 | 29,784 | +0.16(+0.35%) |
Dec 09, 2020 | 46.14 | 46.14 | 43.81 | 44.12 | 26,681 | -1.09(-2.41%) |
Dec 08, 2020 | 45.52 | 45.99 | 44.20 | 45.21 | 19,888 | -0.16(-0.34%) |
Dec 07, 2020 | 45.67 | 46.76 | 44.82 | 45.36 | 33,473 | +0.16(+0.34%) |
Dec 04, 2020 | 44.59 | 45.36 | 44.20 | 45.21 | 22,277 | +0.62(+1.39%) |
Dec 03, 2020 | 44.43 | 45.52 | 44.12 | 44.59 | 17,616 | +0.00(+0.00%) |
Dec 02, 2020 | 44.28 | 44.90 | 43.03 | 44.59 | 35,008 | -0.16(-0.35%) |
Dec 01, 2020 | 45.05 | 45.99 | 44.43 | 44.74 | 35,162 | +0.00(+0.00%) |
Nov 30, 2020 | 46.61 | 47.69 | 44.43 | 44.74 | 52,355 | -2.18(-4.64%) |
Nov 27, 2020 | 45.52 | 47.06 | 45.45 | 46.92 | 31,218 | +1.86(+4.14%) |
Nov 25, 2020 | 44.12 | 45.29 | 43.19 | 45.05 | 29,416 | +0.78(+1.75%) |
Nov 24, 2020 | 43.81 | 45.05 | 43.11 | 44.28 | 31,455 | +0.62(+1.42%) |
Nov 23, 2020 | 44.12 | 45.21 | 43.50 | 43.66 | 36,967 | -0.16(-0.35%) |
Nov 20, 2020 | 43.34 | 44.59 | 43.03 | 43.81 | 21,453 | -0.16(-0.35%) |
Nov 19, 2020 | 43.34 | 44.74 | 43.03 | 43.97 | 24,216 | +0.78(+1.80%) |
Nov 18, 2020 | 44.90 | 45.05 | 43.19 | 43.19 | 39,502 | -2.02(-4.47%) |
Nov 17, 2020 | 44.90 | 45.36 | 43.81 | 45.21 | 54,307 | +0.16(+0.34%) |
Nov 16, 2020 | 46.30 | 46.45 | 43.03 | 45.05 | 45,817 | -0.16(-0.34%) |
Nov 13, 2020 | 42.37 | 46.14 | 42.37 | 45.21 | 31,263 | +1.40(+3.19%) |
Nov 12, 2020 | 42.10 | 44.12 | 42.10 | 43.81 | 31,853 | +1.09(+2.55%) |
Nov 11, 2020 | 44.12 | 44.28 | 41.64 | 42.72 | 44,214 | -1.40(-3.17%) |
Nov 10, 2020 | 42.72 | 44.43 | 41.64 | 44.12 | 40,330 | +2.18(+5.19%) |
Nov 09, 2020 | 41.95 | 44.74 | 41.48 | 41.95 | 46,922 | +0.62(+1.50%) |
Nov 06, 2020 | 44.12 | 44.12 | 41.25 | 41.33 | 31,308 | -2.02(-4.66%) |
Nov 05, 2020 | 43.81 | 44.28 | 42.57 | 43.34 | 37,521 | -0.62(-1.41%) |
Nov 04, 2020 | 42.41 | 44.74 | 41.17 | 43.97 | 44,743 | +1.09(+2.54%) |
Nov 03, 2020 | 42.10 | 43.11 | 41.04 | 42.88 | 26,989 | +1.40(+3.37%) |