Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.55 | 81.80 | 71.55 | 75.78 | 1,315,000 | +3.76(+5.22%) |
Jan 28, 2021 | 86.40 | 87.29 | 66.00 | 72.02 | 2,342,966 | -17.37(-19.43%) |
Jan 27, 2021 | 79.50 | 94.81 | 78.55 | 89.39 | 2,198,160 | +4.26(+5.00%) |
Jan 26, 2021 | 66.76 | 85.88 | 65.52 | 85.13 | 3,110,328 | +18.81(+28.36%) |
Jan 25, 2021 | 67.53 | 72.97 | 61.88 | 66.32 | 1,719,863 | +0.47(+0.71%) |
Jan 22, 2021 | 63.25 | 69.90 | 61.51 | 65.85 | 2,440,000 | -0.36(-0.54%) |
Jan 21, 2021 | 53.17 | 68.90 | 51.56 | 66.21 | 4,741,647 | +13.75(+26.21%) |
Jan 20, 2021 | 53.38 | 54.00 | 51.00 | 52.46 | 638,665 | -0.79(-1.48%) |
Jan 19, 2021 | 54.47 | 55.02 | 52.07 | 53.25 | 814,142 | +3.57(+7.19%) |
Jan 15, 2021 | 51.87 | 53.38 | 49.50 | 49.68 | 578,200 | -2.90(-5.52%) |
Jan 14, 2021 | 55.85 | 55.87 | 50.58 | 52.58 | 876,864 | -1.95(-3.58%) |
Jan 13, 2021 | 51.90 | 55.77 | 51.76 | 54.53 | 999,891 | +2.78(+5.37%) |
Jan 12, 2021 | 52.79 | 52.99 | 48.88 | 51.75 | 692,014 | +0.13(+0.25%) |
Jan 11, 2021 | 50.11 | 53.50 | 50.00 | 51.62 | 981,590 | -1.62(-3.04%) |
Jan 08, 2021 | 47.62 | 54.70 | 47.60 | 53.24 | 1,657,500 | +5.62(+11.80%) |
Jan 07, 2021 | 47.02 | 48.19 | 46.20 | 47.62 | 545,025 | +1.74(+3.79%) |
Jan 06, 2021 | 45.52 | 48.55 | 45.00 | 45.88 | 625,447 | +0.33(+0.72%) |
Jan 05, 2021 | 45.00 | 47.10 | 44.55 | 45.55 | 787,803 | -0.17(-0.37%) |
Jan 04, 2021 | 47.38 | 48.10 | 44.55 | 45.72 | 604,811 | +0.06(+0.13%) |
Dec 31, 2020 | 45.66 | 45.66 | 45.66 | 575,134 | -2.89(-5.95%) | |
Dec 30, 2020 | 49.00 | 50.28 | 47.80 | 48.55 | 575,134 | +0.57(+1.19%) |
Dec 29, 2020 | 48.50 | 49.70 | 46.60 | 47.98 | 487,506 | +0.16(+0.33%) |
Dec 28, 2020 | 52.80 | 53.49 | 47.50 | 47.82 | 1,105,739 | -4.64(-8.84%) |
Dec 24, 2020 | 54.91 | 55.50 | 50.57 | 52.46 | 504,600 | -1.53(-2.83%) |
Dec 23, 2020 | 55.46 | 56.50 | 51.55 | 53.99 | 1,011,062 | -2.67(-4.71%) |
Dec 22, 2020 | 51.94 | 57.26 | 51.50 | 56.66 | 1,696,654 | +6.35(+12.62%) |
Dec 21, 2020 | 47.84 | 50.58 | 47.50 | 50.31 | 737,009 | +0.68(+1.37%) |
Dec 18, 2020 | 50.86 | 53.40 | 48.70 | 49.63 | 1,265,300 | -3.84(-7.18%) |
Dec 17, 2020 | 45.97 | 53.83 | 44.50 | 53.47 | 2,059,911 | +9.46(+21.50%) |
Dec 16, 2020 | 43.19 | 44.99 | 41.79 | 44.01 | 685,733 | +1.91(+4.54%) |
Dec 15, 2020 | 45.12 | 45.56 | 42.10 | 42.10 | 930,478 | -2.53(-5.67%) |
Dec 14, 2020 | 46.67 | 48.51 | 44.03 | 44.63 | 869,165 | -1.63(-3.52%) |
Dec 11, 2020 | 46.86 | 50.35 | 46.12 | 46.26 | 1,008,200 | -2.54(-5.20%) |
Dec 10, 2020 | 42.00 | 49.48 | 41.50 | 48.80 | 2,323,590 | +4.30(+9.66%) |
Dec 09, 2020 | 47.67 | 49.20 | 43.76 | 44.50 | 2,276,063 | -5.22(-10.50%) |
Dec 08, 2020 | 50.12 | 52.50 | 48.00 | 49.72 | 2,071,918 | -2.99(-5.67%) |
Dec 07, 2020 | 55.45 | 56.43 | 51.26 | 52.71 | 2,313,234 | -4.33(-7.59%) |
Dec 04, 2020 | 56.37 | 61.17 | 53.00 | 57.04 | 2,309,000 | -1.02(-1.76%) |
Dec 03, 2020 | 63.71 | 65.49 | 51.00 | 58.06 | 6,472,961 | -2.87(-4.71%) |
Dec 02, 2020 | 54.90 | 63.56 | 50.35 | 60.93 | 3,245,560 | +1.73(+2.92%) |
Dec 01, 2020 | 64.00 | 69.18 | 58.25 | 59.20 | 3,032,761 | -2.10(-3.43%) |
Nov 30, 2020 | 55.80 | 61.30 | 49.00 | 61.30 | 3,884,087 | +9.00(+17.21%) |
Nov 27, 2020 | 49.00 | 54.87 | 48.20 | 52.30 | 2,669,200 | +6.23(+13.52%) |
Nov 25, 2020 | 45.50 | 47.40 | 43.60 | 46.07 | 1,722,300 | +1.07(+2.38%) |
Nov 24, 2020 | 45.00 | 48.58 | 41.00 | 45.00 | 3,352,118 | +1.70(+3.93%) |
Nov 23, 2020 | 37.12 | 44.25 | 37.12 | 43.30 | 2,777,905 | +6.56(+17.86%) |
Nov 20, 2020 | 38.20 | 38.68 | 36.50 | 36.74 | 958,700 | -1.37(-3.59%) |
Nov 19, 2020 | 37.51 | 38.72 | 37.06 | 38.11 | 534,306 | +1.29(+3.50%) |
Nov 18, 2020 | 38.00 | 39.13 | 36.70 | 36.82 | 660,469 | -0.99(-2.62%) |
Nov 17, 2020 | 38.15 | 40.45 | 37.45 | 37.81 | 1,190,055 | -0.62(-1.61%) |
Nov 16, 2020 | 36.50 | 39.10 | 36.39 | 38.43 | 809,617 | +2.36(+6.54%) |
Nov 13, 2020 | 36.51 | 38.61 | 35.76 | 36.07 | 732,600 | -1.22(-3.27%) |
Nov 12, 2020 | 37.86 | 38.18 | 35.52 | 37.29 | 1,060,903 | -0.75(-1.97%) |
Nov 11, 2020 | 36.71 | 39.13 | 36.50 | 38.04 | 1,223,693 | +1.93(+5.34%) |
Nov 10, 2020 | 34.13 | 37.30 | 34.00 | 36.11 | 1,093,729 | +1.98(+5.80%) |
Nov 09, 2020 | 34.28 | 36.90 | 33.39 | 34.13 | 1,216,052 | +0.06(+0.18%) |
Nov 06, 2020 | 33.57 | 34.52 | 30.20 | 34.07 | 1,144,600 | +2.32(+7.31%) |
Nov 05, 2020 | 29.81 | 33.00 | 29.45 | 31.75 | 996,262 | +2.79(+9.63%) |
Nov 04, 2020 | 29.58 | 30.47 | 28.30 | 28.96 | 462,427 | -0.17(-0.58%) |
Nov 03, 2020 | 28.19 | 29.83 | 27.71 | 29.13 | 484,946 | +1.75(+6.39%) |
Nov 02, 2020 | 27.72 | 28.20 | 27.08 | 27.38 | 436,769 | -0.22(-0.80%) |
Oct 30, 2020 | 28.58 | 29.08 | 26.93 | 27.60 | 613,300 | -1.56(-5.35%) |
Oct 29, 2020 | 28.68 | 31.44 | 27.60 | 29.16 | 1,516,962 | +2.50(+9.38%) |
Oct 28, 2020 | 28.21 | 28.27 | 26.50 | 26.66 | 638,808 | -2.51(-8.60%) |
Oct 27, 2020 | 28.95 | 30.13 | 27.61 | 29.17 | 553,049 | +0.25(+0.86%) |
Oct 26, 2020 | 29.58 | 30.17 | 27.94 | 28.92 | 868,381 | -1.82(-5.92%) |
Oct 23, 2020 | 31.15 | 31.57 | 30.33 | 30.74 | 355,000 | -0.83(-2.63%) |
Oct 22, 2020 | 30.49 | 31.97 | 30.28 | 31.57 | 467,950 | +0.64(+2.07%) |
Oct 21, 2020 | 31.28 | 31.93 | 29.30 | 30.93 | 837,917 | -0.04(-0.13%) |
Oct 20, 2020 | 33.81 | 33.84 | 30.26 | 30.97 | 1,274,148 | -2.23(-6.72%) |
Oct 19, 2020 | 34.50 | 36.30 | 33.01 | 33.20 | 769,987 | -2.00(-5.68%) |
Oct 16, 2020 | 37.55 | 37.80 | 35.00 | 35.20 | 899,100 | -1.07(-2.95%) |
Oct 15, 2020 | 35.49 | 36.99 | 34.60 | 36.27 | 894,249 | -1.22(-3.25%) |
Oct 14, 2020 | 35.00 | 37.50 | 34.08 | 37.49 | 2,009,980 | +3.25(+9.49%) |
Oct 13, 2020 | 34.90 | 35.65 | 33.70 | 34.24 | 958,500 | -0.95(-2.70%) |
Oct 12, 2020 | 37.06 | 37.73 | 35.00 | 35.19 | 929,057 | -1.61(-4.37%) |
Oct 09, 2020 | 37.50 | 37.88 | 36.14 | 36.80 | 967,400 | +0.06(+0.16%) |
Oct 08, 2020 | 40.51 | 42.75 | 36.01 | 36.74 | 3,761,514 | -2.98(-7.50%) |
Oct 07, 2020 | 36.67 | 40.50 | 36.67 | 39.72 | 3,424,961 | +4.67(+13.32%) |
Oct 06, 2020 | 40.10 | 40.54 | 34.57 | 35.05 | 3,399,002 | -4.45(-11.27%) |
Oct 05, 2020 | 39.89 | 45.00 | 38.06 | 39.50 | 12,367,496 | +2.06(+5.50%) |
Oct 02, 2020 | 31.22 | 38.50 | 29.37 | 37.44 | 25,784,400 | +13.47(+56.20%) |
Oct 01, 2020 | 24.20 | 24.99 | 23.05 | 23.97 | 3,496,624 | +0.45(+1.91%) |
Sep 30, 2020 | 24.00 | 25.94 | 22.50 | 23.52 | 2,396,289 | -0.48(-2.00%) |
Sep 29, 2020 | 26.00 | 26.78 | 23.82 | 24.00 | 2,064,941 | -2.56(-9.64%) |
Sep 28, 2020 | 29.81 | 29.90 | 26.45 | 26.56 | 1,431,055 | -1.92(-6.74%) |
Sep 25, 2020 | 26.50 | 29.55 | 26.50 | 28.48 | 1,265,600 | +1.29(+4.74%) |
Sep 24, 2020 | 27.15 | 28.90 | 25.65 | 27.19 | 2,110,306 | -2.12(-7.23%) |
Sep 23, 2020 | 28.36 | 32.90 | 27.50 | 29.31 | 6,102,856 | -0.80(-2.66%) |
Sep 22, 2020 | 23.90 | 30.57 | 22.30 | 30.11 | 14,352,827 | +1.28(+4.44%) |
Sep 21, 2020 | 32.95 | 33.00 | 27.63 | 28.83 | 6,992,889 | -6.05(-17.35%) |
Sep 18, 2020 | 31.10 | 35.97 | 29.33 | 34.88 | 9,614,700 | +6.78(+24.13%) |
Sep 17, 2020 | 34.85 | 36.26 | 28.00 | 28.10 | 7,284,879 | -8.70(-23.64%) |
Sep 16, 2020 | 36.27 | 44.00 | 34.50 | 36.80 | 7,547,353 | -1.20(-3.16%) |
Sep 15, 2020 | 52.24 | 52.38 | 34.90 | 38.00 | 17,731,904 | -11.21(-22.78%) |
Sep 14, 2020 | 61.81 | 62.50 | 48.20 | 49.21 | 7,572,297 | -14.98(-23.34%) |
Sep 11, 2020 | 49.40 | 66.67 | 49.00 | 64.19 | 9,484,100 | +15.88(+32.87%) |
Sep 10, 2020 | 45.75 | 49.25 | 45.25 | 48.31 | 2,325,402 | +4.29(+9.75%) |
Sep 09, 2020 | 47.00 | 47.00 | 43.12 | 44.02 | 2,196,216 | +3.17(+7.76%) |
Sep 08, 2020 | 35.91 | 42.00 | 35.00 | 40.85 | 2,322,319 | +4.45(+12.23%) |
Sep 04, 2020 | 38.37 | 39.74 | 30.23 | 36.40 | 2,083,100 | -2.10(-5.45%) |
Sep 03, 2020 | 40.12 | 42.49 | 36.80 | 38.50 | 1,675,898 | -1.30(-3.27%) |
Sep 02, 2020 | 40.35 | 43.48 | 36.50 | 39.80 | 3,379,399 | +4.05(+11.33%) |
Sep 01, 2020 | 27.65 | 37.73 | 27.65 | 35.75 | 4,602,003 | +8.19(+29.72%) |
Aug 31, 2020 | 26.45 | 28.19 | 26.00 | 27.56 | 887,187 | +1.58(+6.08%) |
Aug 28, 2020 | 25.71 | 27.00 | 25.00 | 25.98 | 687,700 | +1.21(+4.88%) |
Aug 27, 2020 | 29.19 | 29.19 | 24.30 | 24.77 | 1,147,672 | -2.81(-10.19%) |
Aug 26, 2020 | 28.33 | 29.37 | 25.75 | 27.58 | 1,541,568 | -1.32(-4.57%) |
Aug 25, 2020 | 28.50 | 30.50 | 27.17 | 28.90 | 2,807,070 | +2.20(+8.24%) |
Aug 24, 2020 | 24.28 | 27.88 | 23.50 | 26.70 | 4,613,601 | +5.00(+23.04%) |