Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.28 | 51.34 | 50.67 | 50.96 | 8,679 | -1.03(-1.97%) |
Jan 28, 2021 | 51.67 | 52.23 | 51.43 | 51.98 | 16,487 | +0.07(+0.14%) |
Jan 27, 2021 | 52.19 | 52.42 | 51.81 | 51.91 | 35,219 | -1.37(-2.57%) |
Jan 26, 2021 | 53.39 | 53.39 | 53.06 | 53.28 | 33,064 | -0.40(-0.75%) |
Jan 25, 2021 | 53.74 | 54.06 | 53.29 | 53.68 | 14,038 | +0.69(+1.30%) |
Jan 22, 2021 | 52.73 | 53.08 | 52.62 | 52.99 | 69,861 | -0.32(-0.60%) |
Jan 21, 2021 | 53.33 | 53.45 | 53.02 | 53.31 | 39,290 | -0.24(-0.45%) |
Jan 20, 2021 | 53.07 | 53.66 | 52.96 | 53.55 | 14,473 | +1.22(+2.33%) |
Jan 19, 2021 | 52.32 | 52.35 | 52.10 | 52.33 | 10,087 | +1.33(+2.62%) |
Jan 15, 2021 | 51.28 | 51.38 | 50.86 | 50.99 | 19,608 | -0.63(-1.21%) |
Jan 14, 2021 | 51.68 | 51.87 | 51.48 | 51.62 | 14,155 | +0.57(+1.12%) |
Jan 13, 2021 | 50.84 | 51.27 | 50.64 | 51.05 | 25,925 | +0.24(+0.48%) |
Jan 12, 2021 | 50.71 | 50.98 | 50.55 | 50.81 | 40,535 | +0.64(+1.27%) |
Jan 11, 2021 | 50.42 | 50.44 | 50.15 | 50.17 | 16,857 | -0.97(-1.89%) |
Jan 08, 2021 | 50.42 | 51.13 | 50.30 | 51.13 | 13,500 | +1.38(+2.77%) |
Jan 07, 2021 | 50.07 | 50.07 | 49.44 | 49.75 | 18,919 | +0.26(+0.53%) |
Jan 06, 2021 | 50.10 | 50.32 | 49.43 | 49.49 | 12,984 | -0.65(-1.30%) |
Jan 05, 2021 | 49.28 | 50.28 | 49.28 | 50.15 | 39,848 | +1.21(+2.48%) |
Jan 04, 2021 | 49.80 | 49.80 | 48.75 | 48.93 | 44,969 | +0.20(+0.42%) |
Dec 31, 2020 | 48.73 | 48.73 | 48.73 | 14,562 | -0.03(-0.05%) | |
Dec 30, 2020 | 48.64 | 48.90 | 48.58 | 48.75 | 14,562 | +0.88(+1.83%) |
Dec 29, 2020 | 47.60 | 48.02 | 47.60 | 47.88 | 37,322 | +0.66(+1.40%) |
Dec 28, 2020 | 47.22 | 47.26 | 47.07 | 47.21 | 10,015 | -0.05(-0.10%) |
Dec 24, 2020 | 47.43 | 47.43 | 47.15 | 47.26 | 8,571 | -0.74(-1.54%) |
Dec 23, 2020 | 48.04 | 48.06 | 47.89 | 48.00 | 15,400 | +0.43(+0.90%) |
Dec 22, 2020 | 47.88 | 47.88 | 47.48 | 47.58 | 15,359 | -0.20(-0.42%) |
Dec 21, 2020 | 47.45 | 47.96 | 47.41 | 47.78 | 10,690 | -0.74(-1.53%) |
Dec 18, 2020 | 48.50 | 48.54 | 48.36 | 48.52 | 10,714 | -0.08(-0.17%) |
Dec 17, 2020 | 48.60 | 48.70 | 48.44 | 48.61 | 6,492 | +0.47(+0.97%) |
Dec 16, 2020 | 47.92 | 48.20 | 47.92 | 48.14 | 6,306 | +0.38(+0.80%) |
Dec 15, 2020 | 47.49 | 47.75 | 47.47 | 47.75 | 6,239 | +0.31(+0.66%) |
Dec 14, 2020 | 47.56 | 47.56 | 47.44 | 47.44 | 11,052 | -0.31(-0.64%) |
Dec 11, 2020 | 47.71 | 47.83 | 47.62 | 47.74 | 16,516 | -0.26(-0.54%) |
Dec 10, 2020 | 47.33 | 48.16 | 47.33 | 48.00 | 50,132 | +0.71(+1.51%) |
Dec 09, 2020 | 47.87 | 47.94 | 47.09 | 47.29 | 70,656 | -0.63(-1.31%) |
Dec 08, 2020 | 47.75 | 47.92 | 47.73 | 47.92 | 13,004 | +0.21(+0.45%) |
Dec 07, 2020 | 47.62 | 47.90 | 47.62 | 47.71 | 13,198 | -0.20(-0.43%) |
Dec 04, 2020 | 47.98 | 47.98 | 47.70 | 47.91 | 30,658 | +0.38(+0.80%) |
Dec 03, 2020 | 47.48 | 47.84 | 47.48 | 47.53 | 22,819 | +0.31(+0.65%) |
Dec 02, 2020 | 46.99 | 47.32 | 46.99 | 47.23 | 13,527 | -0.16(-0.33%) |
Dec 01, 2020 | 47.45 | 47.59 | 47.25 | 47.38 | 54,323 | +0.69(+1.49%) |
Nov 30, 2020 | 47.35 | 47.35 | 46.69 | 46.69 | 8,939 | -1.37(-2.85%) |
Nov 27, 2020 | 47.90 | 48.12 | 47.86 | 48.06 | 20,294 | +0.57(+1.21%) |
Nov 25, 2020 | 47.26 | 47.49 | 47.20 | 47.48 | 15,868 | -0.32(-0.68%) |
Nov 24, 2020 | 47.81 | 47.85 | 47.52 | 47.81 | 3,513,105 | +0.40(+0.84%) |
Nov 23, 2020 | 47.75 | 47.83 | 47.25 | 47.41 | 41,291 | -0.01(-0.02%) |
Nov 20, 2020 | 47.13 | 47.47 | 47.13 | 47.42 | 14,357 | +0.44(+0.93%) |
Nov 19, 2020 | 46.68 | 47.03 | 46.67 | 46.98 | 23,137 | +0.18(+0.38%) |
Nov 18, 2020 | 47.21 | 47.21 | 46.81 | 46.81 | 19,589 | -0.26(-0.55%) |
Nov 17, 2020 | 46.84 | 47.21 | 46.84 | 47.07 | 10,269 | -0.08(-0.18%) |
Nov 16, 2020 | 47.11 | 47.28 | 47.05 | 47.15 | 21,242 | +0.32(+0.68%) |
Nov 13, 2020 | 46.84 | 46.88 | 46.64 | 46.83 | 13,385 | +0.54(+1.17%) |
Nov 12, 2020 | 46.89 | 46.97 | 46.21 | 46.29 | 6,806 | -0.20(-0.43%) |
Nov 11, 2020 | 46.03 | 46.63 | 46.03 | 46.49 | 23,752 | +0.08(+0.18%) |
Nov 10, 2020 | 46.89 | 46.95 | 46.17 | 46.41 | 27,132 | -1.09(-2.29%) |
Nov 09, 2020 | 48.82 | 48.82 | 47.50 | 47.50 | 33,370 | +0.11(+0.24%) |
Nov 06, 2020 | 46.98 | 47.50 | 46.85 | 47.38 | 19,539 | +0.22(+0.47%) |
Nov 05, 2020 | 47.07 | 47.24 | 46.61 | 47.16 | 15,047 | +0.92(+2.00%) |
Nov 04, 2020 | 45.46 | 46.41 | 45.38 | 46.24 | 15,771 | +1.72(+3.88%) |
Nov 03, 2020 | 44.47 | 44.73 | 44.23 | 44.51 | 45,705 | -0.18(-0.39%) |