Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.17 | 49.17 | 47.90 | 48.06 | 720,327 | -1.14(-2.32%) |
Jan 28, 2021 | 49.26 | 49.65 | 49.08 | 49.20 | 422,480 | +0.44(+0.90%) |
Jan 27, 2021 | 49.51 | 49.60 | 48.54 | 48.76 | 586,682 | -1.31(-2.61%) |
Jan 26, 2021 | 51.02 | 51.07 | 50.02 | 50.07 | 375,072 | -0.60(-1.19%) |
Jan 25, 2021 | 50.94 | 51.18 | 50.25 | 50.67 | 630,223 | -0.30(-0.59%) |
Jan 22, 2021 | 50.64 | 51.13 | 50.45 | 50.98 | 16,530,430 | +0.05(+0.10%) |
Jan 21, 2021 | 51.46 | 51.46 | 50.91 | 50.93 | 1,474,352 | -0.36(-0.70%) |
Jan 20, 2021 | 51.09 | 51.32 | 50.92 | 51.29 | 2,370,913 | +0.54(+1.06%) |
Jan 19, 2021 | 50.80 | 51.03 | 50.72 | 50.75 | 129,934 | +0.42(+0.83%) |
Jan 15, 2021 | 50.83 | 50.83 | 49.86 | 50.33 | 281,613 | -0.57(-1.11%) |
Jan 14, 2021 | 50.94 | 51.19 | 50.81 | 50.90 | 185,271 | +0.25(+0.50%) |
Jan 13, 2021 | 51.23 | 51.23 | 50.59 | 50.64 | 237,941 | -0.54(-1.05%) |
Jan 12, 2021 | 50.87 | 51.22 | 50.65 | 51.18 | 43,301 | +0.59(+1.16%) |
Jan 11, 2021 | 50.13 | 50.74 | 50.13 | 50.60 | 57,258 | +0.07(+0.14%) |
Jan 08, 2021 | 50.81 | 50.91 | 50.05 | 50.53 | 256,198 | -0.15(-0.29%) |
Jan 07, 2021 | 50.58 | 50.74 | 50.16 | 50.67 | 85,791 | +0.52(+1.03%) |
Jan 06, 2021 | 48.79 | 50.47 | 48.79 | 50.16 | 74,748 | +1.63(+3.36%) |
Jan 05, 2021 | 47.83 | 48.74 | 47.83 | 48.53 | 156,072 | +0.54(+1.12%) |
Jan 04, 2021 | 49.24 | 49.26 | 47.66 | 47.99 | 584,103 | -0.98(-1.99%) |
Dec 31, 2020 | 48.97 | 48.97 | 48.97 | 61,587 | +0.21(+0.44%) | |
Dec 30, 2020 | 48.51 | 48.91 | 48.29 | 48.75 | 61,587 | +0.46(+0.95%) |
Dec 29, 2020 | 49.08 | 49.08 | 48.09 | 48.29 | 38,068 | -0.42(-0.86%) |
Dec 28, 2020 | 49.51 | 49.51 | 48.70 | 48.71 | 17,861 | -0.09(-0.18%) |
Dec 24, 2020 | 48.95 | 48.95 | 48.54 | 48.80 | 7,993 | +0.14(+0.29%) |
Dec 23, 2020 | 48.57 | 48.78 | 48.49 | 48.66 | 22,714 | +0.31(+0.64%) |
Dec 22, 2020 | 48.39 | 48.49 | 48.22 | 48.35 | 15,532 | -0.03(-0.06%) |
Dec 21, 2020 | 48.03 | 48.55 | 47.54 | 48.38 | 23,747 | -0.23(-0.48%) |
Dec 18, 2020 | 48.55 | 48.65 | 48.31 | 48.61 | 15,413 | +0.16(+0.32%) |
Dec 17, 2020 | 48.43 | 48.48 | 48.22 | 48.45 | 30,150 | +0.31(+0.65%) |
Dec 16, 2020 | 48.26 | 48.26 | 48.02 | 48.14 | 30,598 | -0.23(-0.48%) |
Dec 15, 2020 | 48.03 | 48.43 | 47.75 | 48.38 | 52,190 | +0.70(+1.46%) |
Dec 14, 2020 | 48.68 | 48.68 | 47.68 | 47.68 | 16,698 | -0.43(-0.90%) |
Dec 11, 2020 | 47.71 | 48.19 | 47.71 | 48.11 | 23,326 | +0.03(+0.06%) |
Dec 10, 2020 | 47.77 | 48.12 | 47.77 | 48.08 | 25,724 | -0.09(-0.18%) |
Dec 09, 2020 | 48.24 | 48.44 | 47.87 | 48.17 | 270,332 | +0.04(+0.08%) |
Dec 08, 2020 | 47.67 | 48.22 | 47.67 | 48.13 | 56,832 | +0.22(+0.47%) |
Dec 07, 2020 | 47.92 | 48.05 | 47.75 | 47.91 | 44,625 | -0.21(-0.44%) |
Dec 04, 2020 | 47.66 | 48.12 | 47.65 | 48.12 | 224,012 | +0.89(+1.89%) |
Dec 03, 2020 | 47.13 | 47.61 | 47.13 | 47.23 | 49,291 | +0.15(+0.31%) |
Dec 02, 2020 | 47.06 | 47.15 | 46.84 | 47.08 | 237,398 | -0.22(-0.47%) |
Dec 01, 2020 | 47.40 | 47.61 | 47.27 | 47.31 | 151,406 | +0.51(+1.08%) |
Nov 30, 2020 | 47.33 | 47.33 | 46.78 | 46.80 | 35,717 | -0.63(-1.33%) |
Nov 27, 2020 | 47.50 | 47.59 | 47.34 | 47.43 | 18,188 | -0.03(-0.07%) |
Nov 25, 2020 | 47.48 | 47.59 | 47.29 | 47.46 | 181,367 | -0.53(-1.10%) |
Nov 24, 2020 | 47.58 | 48.08 | 47.40 | 47.99 | 68,005 | +0.99(+2.11%) |
Nov 23, 2020 | 46.64 | 47.10 | 46.64 | 46.99 | 94,136 | +0.82(+1.77%) |
Nov 20, 2020 | 46.57 | 46.57 | 46.10 | 46.18 | 27,641 | -0.31(-0.67%) |
Nov 19, 2020 | 46.19 | 46.54 | 46.04 | 46.49 | 117,598 | +0.14(+0.30%) |
Nov 18, 2020 | 46.65 | 46.88 | 46.35 | 46.35 | 113,682 | -0.06(-0.13%) |
Nov 17, 2020 | 46.12 | 46.54 | 45.85 | 46.41 | 37,714 | -0.03(-0.06%) |
Nov 16, 2020 | 46.12 | 46.50 | 45.96 | 46.44 | 43,300 | +1.12(+2.47%) |
Nov 13, 2020 | 44.77 | 45.33 | 44.76 | 45.32 | 61,552 | +0.98(+2.22%) |
Nov 12, 2020 | 44.86 | 44.86 | 44.02 | 44.34 | 95,756 | -0.68(-1.51%) |
Nov 11, 2020 | 45.73 | 45.73 | 44.73 | 45.02 | 51,565 | -0.18(-0.39%) |
Nov 10, 2020 | 44.63 | 45.32 | 44.63 | 45.19 | 63,026 | +0.55(+1.24%) |
Nov 09, 2020 | 46.01 | 46.01 | 44.63 | 44.64 | 49,799 | +1.46(+3.37%) |
Nov 06, 2020 | 43.14 | 43.30 | 43.00 | 43.18 | 108,717 | +0.09(+0.21%) |
Nov 05, 2020 | 42.63 | 43.33 | 42.63 | 43.09 | 130,651 | +1.05(+2.50%) |
Nov 04, 2020 | 42.29 | 42.74 | 42.01 | 42.04 | 115,121 | -0.40(-0.94%) |
Nov 03, 2020 | 41.85 | 42.59 | 41.62 | 42.44 | 31,412 | +1.16(+2.81%) |