Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.00 | 55.79 | 53.04 | 54.55 | 114,200 | +0.31(+0.57%) |
Jan 28, 2021 | 56.81 | 58.15 | 53.65 | 54.24 | 216,640 | -2.76(-4.84%) |
Jan 27, 2021 | 54.59 | 59.24 | 53.99 | 57.00 | 271,696 | +2.02(+3.67%) |
Jan 26, 2021 | 53.91 | 55.48 | 52.91 | 54.98 | 115,175 | +1.32(+2.46%) |
Jan 25, 2021 | 53.31 | 54.38 | 52.32 | 53.66 | 106,394 | +1.04(+1.98%) |
Jan 22, 2021 | 51.49 | 52.81 | 51.22 | 52.62 | 68,300 | +0.75(+1.45%) |
Jan 21, 2021 | 52.03 | 52.59 | 50.97 | 51.87 | 57,790 | -0.17(-0.33%) |
Jan 20, 2021 | 51.75 | 52.53 | 51.01 | 52.04 | 103,238 | +0.15(+0.29%) |
Jan 19, 2021 | 50.90 | 52.30 | 50.49 | 51.89 | 106,798 | +1.49(+2.96%) |
Jan 15, 2021 | 52.30 | 53.73 | 50.31 | 50.40 | 97,200 | -2.43(-4.60%) |
Jan 14, 2021 | 51.15 | 54.66 | 51.15 | 52.83 | 185,142 | +1.92(+3.77%) |
Jan 13, 2021 | 50.89 | 52.15 | 50.14 | 50.91 | 152,179 | -0.59(-1.15%) |
Jan 12, 2021 | 50.80 | 52.55 | 50.40 | 51.50 | 209,671 | +0.68(+1.34%) |
Jan 11, 2021 | 51.00 | 52.26 | 49.75 | 50.82 | 262,122 | -0.62(-1.20%) |
Jan 08, 2021 | 49.67 | 51.64 | 49.09 | 51.44 | 224,500 | +1.86(+3.74%) |
Jan 07, 2021 | 49.70 | 51.02 | 47.96 | 49.58 | 248,133 | -0.12(-0.24%) |
Jan 06, 2021 | 48.32 | 51.15 | 48.32 | 49.70 | 299,791 | +1.74(+3.63%) |
Jan 05, 2021 | 46.30 | 49.04 | 45.75 | 47.96 | 172,538 | +1.79(+3.88%) |
Jan 04, 2021 | 45.13 | 46.30 | 43.88 | 46.17 | 209,906 | +1.23(+2.74%) |
Dec 31, 2020 | 44.94 | 44.94 | 44.94 | 96,863 | +1.36(+3.12%) | |
Dec 30, 2020 | 42.16 | 43.70 | 42.08 | 43.58 | 96,863 | +1.74(+4.16%) |
Dec 29, 2020 | 42.26 | 42.67 | 40.96 | 41.84 | 65,807 | -0.27(-0.64%) |
Dec 28, 2020 | 42.31 | 42.41 | 41.53 | 42.11 | 143,034 | +0.47(+1.13%) |
Dec 24, 2020 | 42.86 | 43.44 | 41.16 | 41.64 | 57,000 | -0.87(-2.05%) |
Dec 23, 2020 | 41.81 | 43.14 | 41.65 | 42.51 | 96,863 | +0.64(+1.53%) |
Dec 22, 2020 | 41.11 | 42.71 | 40.69 | 41.87 | 184,331 | +0.87(+2.12%) |
Dec 21, 2020 | 39.07 | 41.36 | 39.00 | 41.00 | 170,553 | +1.42(+3.59%) |
Dec 18, 2020 | 39.15 | 39.76 | 38.49 | 39.58 | 667,100 | +0.69(+1.77%) |
Dec 17, 2020 | 38.69 | 39.16 | 37.63 | 38.89 | 134,783 | +0.07(+0.18%) |
Dec 16, 2020 | 38.80 | 39.03 | 37.83 | 38.82 | 149,948 | +0.00(+0.00%) |
Dec 15, 2020 | 36.99 | 38.94 | 36.71 | 38.82 | 265,616 | +1.82(+4.92%) |
Dec 14, 2020 | 38.38 | 39.45 | 36.74 | 37.00 | 324,908 | -1.30(-3.39%) |
Dec 11, 2020 | 41.01 | 41.24 | 38.14 | 38.30 | 261,700 | -2.97(-7.20%) |
Dec 10, 2020 | 42.95 | 43.94 | 41.02 | 41.27 | 107,972 | -1.78(-4.13%) |
Dec 09, 2020 | 42.76 | 43.50 | 42.15 | 43.05 | 117,887 | +0.54(+1.27%) |
Dec 08, 2020 | 41.75 | 42.57 | 41.15 | 42.51 | 87,855 | +0.55(+1.31%) |
Dec 07, 2020 | 41.89 | 42.99 | 41.39 | 41.96 | 76,910 | -0.36(-0.85%) |
Dec 04, 2020 | 40.94 | 42.49 | 40.61 | 42.32 | 72,000 | +1.60(+3.93%) |
Dec 03, 2020 | 42.02 | 42.75 | 40.54 | 40.72 | 104,542 | -1.14(-2.72%) |
Dec 02, 2020 | 41.26 | 42.20 | 40.15 | 41.86 | 181,495 | +0.56(+1.36%) |
Dec 01, 2020 | 43.89 | 43.89 | 40.57 | 41.30 | 180,823 | -1.81(-4.20%) |
Nov 30, 2020 | 42.19 | 43.37 | 41.78 | 43.11 | 262,340 | +0.50(+1.17%) |
Nov 27, 2020 | 42.90 | 43.19 | 42.03 | 42.61 | 42,500 | -0.10(-0.23%) |
Nov 25, 2020 | 45.00 | 45.18 | 42.44 | 42.71 | 144,000 | -2.68(-5.90%) |
Nov 24, 2020 | 43.67 | 45.74 | 42.95 | 45.39 | 258,288 | +2.50(+5.83%) |
Nov 23, 2020 | 43.00 | 43.53 | 41.65 | 42.89 | 145,553 | -0.01(-0.02%) |
Nov 20, 2020 | 42.37 | 44.10 | 41.50 | 42.90 | 215,800 | -0.02(-0.05%) |
Nov 19, 2020 | 43.77 | 44.24 | 41.19 | 42.92 | 262,249 | -1.03(-2.34%) |
Nov 18, 2020 | 43.00 | 44.44 | 41.98 | 43.95 | 322,115 | +1.07(+2.50%) |
Nov 17, 2020 | 42.54 | 42.95 | 40.32 | 42.88 | 215,682 | -0.23(-0.53%) |
Nov 16, 2020 | 42.06 | 43.50 | 40.78 | 43.11 | 296,432 | +1.62(+3.90%) |
Nov 13, 2020 | 40.70 | 41.85 | 39.70 | 41.49 | 232,500 | +3.30(+8.64%) |
Nov 12, 2020 | 38.24 | 39.11 | 37.60 | 38.19 | 136,738 | -0.47(-1.22%) |
Nov 11, 2020 | 40.83 | 41.20 | 37.74 | 38.66 | 188,078 | -2.04(-5.01%) |
Nov 10, 2020 | 39.94 | 41.19 | 39.15 | 40.70 | 290,573 | +1.03(+2.60%) |
Nov 09, 2020 | 37.57 | 41.56 | 36.99 | 39.67 | 314,956 | +4.06(+11.40%) |
Nov 06, 2020 | 34.72 | 36.81 | 34.10 | 35.61 | 185,200 | +0.87(+2.50%) |
Nov 05, 2020 | 36.19 | 36.34 | 34.50 | 34.74 | 233,227 | -1.55(-4.27%) |
Nov 04, 2020 | 38.18 | 38.47 | 35.72 | 36.29 | 185,219 | -2.25(-5.84%) |
Nov 03, 2020 | 39.27 | 40.63 | 37.78 | 38.54 | 447,722 | +1.37(+3.69%) |