Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.52 | 47.65 | 47.03 | 47.26 | 118,905 | -0.77(-1.59%) |
Jan 28, 2021 | 47.79 | 48.16 | 47.74 | 48.02 | 46,415 | +0.29(+0.60%) |
Jan 27, 2021 | 48.03 | 48.22 | 47.74 | 47.74 | 48,140 | -0.83(-1.71%) |
Jan 26, 2021 | 48.60 | 48.60 | 48.39 | 48.57 | 33,405 | +0.08(+0.17%) |
Jan 25, 2021 | 48.65 | 48.65 | 48.20 | 48.48 | 61,124 | -0.17(-0.34%) |
Jan 22, 2021 | 48.41 | 48.69 | 48.41 | 48.65 | 47,952 | -0.17(-0.34%) |
Jan 21, 2021 | 48.86 | 48.87 | 48.65 | 48.82 | 28,365 | -0.09(-0.19%) |
Jan 20, 2021 | 48.81 | 48.94 | 48.74 | 48.91 | 47,452 | +0.23(+0.46%) |
Jan 19, 2021 | 48.86 | 48.86 | 48.61 | 48.68 | 83,894 | +0.28(+0.58%) |
Jan 15, 2021 | 48.52 | 48.60 | 48.30 | 48.40 | 23,325 | -0.76(-1.54%) |
Jan 14, 2021 | 48.96 | 49.30 | 48.86 | 49.16 | 69,891 | +0.56(+1.16%) |
Jan 13, 2021 | 48.84 | 48.84 | 48.55 | 48.59 | 107,046 | -0.08(-0.17%) |
Jan 12, 2021 | 48.32 | 48.70 | 48.32 | 48.68 | 415,929 | +0.46(+0.96%) |
Jan 11, 2021 | 48.29 | 48.48 | 48.22 | 48.22 | 241,063 | -0.65(-1.34%) |
Jan 08, 2021 | 48.76 | 48.93 | 48.52 | 48.87 | 51,641 | +0.50(+1.03%) |
Jan 07, 2021 | 48.47 | 48.52 | 48.24 | 48.37 | 116,244 | +0.05(+0.10%) |
Jan 06, 2021 | 48.20 | 48.74 | 48.12 | 48.33 | 91,749 | -0.30(-0.63%) |
Jan 05, 2021 | 48.19 | 48.83 | 48.19 | 48.63 | 129,435 | +0.43(+0.90%) |
Jan 04, 2021 | 48.47 | 48.64 | 47.94 | 48.20 | 210,988 | +0.61(+1.28%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 77,101 | -0.16(-0.33%) | |
Dec 30, 2020 | 47.59 | 47.90 | 47.59 | 47.75 | 77,101 | +0.29(+0.60%) |
Dec 29, 2020 | 47.61 | 47.66 | 47.44 | 47.46 | 127,733 | +0.14(+0.29%) |
Dec 28, 2020 | 47.25 | 47.37 | 47.25 | 47.32 | 82,126 | +0.34(+0.73%) |
Dec 24, 2020 | 46.84 | 46.98 | 46.79 | 46.98 | 55,764 | +0.23(+0.49%) |
Dec 23, 2020 | 46.64 | 46.86 | 46.64 | 46.75 | 76,072 | +0.66(+1.44%) |
Dec 22, 2020 | 46.32 | 46.32 | 46.04 | 46.09 | 38,082 | -0.54(-1.17%) |
Dec 21, 2020 | 46.29 | 46.76 | 46.29 | 46.63 | 78,677 | -0.61(-1.29%) |
Dec 18, 2020 | 47.26 | 47.36 | 47.19 | 47.24 | 59,067 | -0.04(-0.08%) |
Dec 17, 2020 | 47.24 | 47.30 | 47.19 | 47.28 | 55,286 | +0.19(+0.40%) |
Dec 16, 2020 | 47.00 | 47.20 | 46.93 | 47.09 | 93,595 | +0.17(+0.37%) |
Dec 15, 2020 | 46.68 | 46.95 | 46.59 | 46.91 | 22,386 | +0.41(+0.87%) |
Dec 14, 2020 | 46.66 | 46.73 | 46.47 | 46.51 | 21,849 | +0.22(+0.48%) |
Dec 11, 2020 | 46.41 | 46.51 | 46.20 | 46.29 | 59,288 | -0.40(-0.86%) |
Dec 10, 2020 | 46.45 | 46.69 | 46.45 | 46.69 | 38,363 | +0.33(+0.70%) |
Dec 09, 2020 | 46.73 | 46.75 | 46.17 | 46.36 | 33,180 | -0.37(-0.80%) |
Dec 08, 2020 | 46.56 | 46.74 | 46.56 | 46.73 | 38,226 | +0.16(+0.35%) |
Dec 07, 2020 | 46.56 | 46.69 | 46.44 | 46.57 | 54,785 | +0.02(+0.04%) |
Dec 04, 2020 | 46.40 | 46.58 | 46.35 | 46.55 | 36,366 | +0.49(+1.06%) |
Dec 03, 2020 | 46.05 | 46.32 | 46.05 | 46.06 | 48,047 | +0.34(+0.73%) |
Dec 02, 2020 | 45.59 | 45.83 | 45.59 | 45.73 | 23,510 | +0.09(+0.19%) |
Dec 01, 2020 | 45.58 | 45.76 | 45.40 | 45.64 | 56,157 | +0.79(+1.77%) |
Nov 30, 2020 | 45.04 | 45.21 | 44.77 | 44.85 | 33,079 | -0.50(-1.10%) |
Nov 27, 2020 | 45.14 | 45.40 | 45.14 | 45.34 | 11,571 | +0.60(+1.33%) |
Nov 25, 2020 | 44.49 | 44.83 | 44.49 | 44.75 | 22,260 | -0.02(-0.04%) |
Nov 24, 2020 | 44.55 | 44.76 | 44.35 | 44.76 | 18,098 | +0.65(+1.48%) |
Nov 23, 2020 | 44.33 | 44.40 | 44.10 | 44.11 | 23,131 | +0.01(+0.02%) |
Nov 20, 2020 | 44.02 | 44.21 | 44.02 | 44.10 | 13,885 | +0.15(+0.33%) |
Nov 19, 2020 | 43.64 | 43.98 | 43.64 | 43.96 | 29,527 | +0.24(+0.54%) |
Nov 18, 2020 | 43.88 | 44.01 | 43.71 | 43.72 | 34,508 | -0.03(-0.06%) |
Nov 17, 2020 | 43.54 | 43.84 | 43.50 | 43.75 | 19,000 | +0.11(+0.26%) |
Nov 16, 2020 | 43.53 | 43.66 | 43.48 | 43.63 | 28,084 | +0.56(+1.30%) |
Nov 13, 2020 | 42.89 | 43.19 | 42.82 | 43.08 | 28,211 | +0.64(+1.52%) |
Nov 12, 2020 | 42.74 | 42.83 | 42.41 | 42.43 | 58,239 | -0.44(-1.04%) |
Nov 11, 2020 | 42.77 | 42.92 | 42.70 | 42.88 | 39,835 | +0.18(+0.43%) |
Nov 10, 2020 | 42.74 | 42.91 | 42.60 | 42.69 | 54,537 | -0.07(-0.17%) |
Nov 09, 2020 | 43.50 | 43.50 | 42.77 | 42.77 | 30,284 | +0.79(+1.88%) |
Nov 06, 2020 | 41.81 | 42.16 | 41.78 | 41.98 | 35,044 | +0.03(+0.06%) |
Nov 05, 2020 | 41.87 | 42.05 | 41.61 | 41.95 | 22,500 | +0.61(+1.47%) |
Nov 04, 2020 | 40.93 | 41.39 | 40.77 | 41.34 | 363,738 | +0.80(+1.98%) |
Nov 03, 2020 | 40.38 | 40.67 | 40.38 | 40.54 | 95,916 | +0.54(+1.35%) |