Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.16 | 53.29 | 50.32 | 51.31 | 1,417,445 | -0.56(-1.09%) |
Jan 28, 2021 | 52.95 | 54.79 | 48.66 | 51.87 | 1,770,448 | -0.33(-0.63%) |
Jan 27, 2021 | 55.17 | 55.90 | 51.02 | 52.20 | 2,589,581 | -4.49(-7.91%) |
Jan 26, 2021 | 53.43 | 57.76 | 52.14 | 56.68 | 2,561,311 | +4.15(+7.90%) |
Jan 25, 2021 | 50.49 | 54.10 | 49.66 | 52.54 | 2,605,906 | +2.99(+6.04%) |
Jan 22, 2021 | 47.09 | 49.63 | 46.35 | 49.54 | 1,904,608 | +2.50(+5.31%) |
Jan 21, 2021 | 44.46 | 48.18 | 43.76 | 47.04 | 2,418,950 | +2.58(+5.81%) |
Jan 20, 2021 | 41.15 | 46.93 | 40.65 | 44.46 | 4,572,157 | +6.09(+15.87%) |
Jan 19, 2021 | 38.02 | 38.51 | 36.15 | 38.37 | 1,407,432 | +0.84(+2.23%) |
Jan 15, 2021 | 37.28 | 37.71 | 35.19 | 37.53 | 1,344,735 | +0.27(+0.72%) |
Jan 14, 2021 | 36.28 | 38.51 | 36.14 | 37.26 | 1,321,388 | +0.98(+2.71%) |
Jan 13, 2021 | 36.28 | 37.24 | 36.02 | 36.28 | 1,107,600 | -0.06(-0.17%) |
Jan 12, 2021 | 35.40 | 36.84 | 34.54 | 36.34 | 1,339,181 | +0.97(+2.75%) |
Jan 11, 2021 | 35.14 | 37.13 | 33.82 | 35.37 | 2,326,445 | -0.42(-1.18%) |
Jan 08, 2021 | 33.11 | 36.28 | 32.45 | 35.79 | 3,169,777 | +3.99(+12.55%) |
Jan 07, 2021 | 29.77 | 31.85 | 29.36 | 31.80 | 2,062,852 | +2.55(+8.72%) |
Jan 06, 2021 | 29.92 | 30.38 | 28.32 | 29.25 | 2,553,288 | -0.94(-3.12%) |
Jan 05, 2021 | 29.18 | 30.81 | 29.06 | 30.20 | 1,566,548 | +0.64(+2.18%) |
Jan 04, 2021 | 30.42 | 30.73 | 28.93 | 29.55 | 1,763,836 | -0.83(-2.74%) |
Dec 31, 2020 | 30.38 | 30.38 | 30.38 | 1,305,300 | -1.92(-5.93%) | |
Dec 30, 2020 | 33.67 | 33.72 | 32.15 | 32.30 | 1,305,300 | -0.50(-1.53%) |
Dec 29, 2020 | 34.22 | 35.02 | 31.85 | 32.80 | 2,382,730 | +0.13(+0.40%) |
Dec 28, 2020 | 38.62 | 38.97 | 32.43 | 32.67 | 2,941,354 | -5.18(-13.68%) |
Dec 24, 2020 | 37.78 | 39.77 | 37.65 | 37.85 | 866,505 | -0.12(-0.32%) |
Dec 23, 2020 | 39.63 | 39.71 | 37.76 | 37.97 | 1,290,147 | -1.31(-3.33%) |
Dec 22, 2020 | 39.08 | 40.41 | 37.29 | 39.28 | 2,256,547 | +0.91(+2.38%) |
Dec 21, 2020 | 35.93 | 38.74 | 35.67 | 38.36 | 1,785,836 | +1.42(+3.86%) |
Dec 18, 2020 | 37.09 | 37.83 | 35.64 | 36.94 | 2,325,084 | +0.30(+0.83%) |
Dec 17, 2020 | 35.06 | 36.89 | 34.82 | 36.64 | 2,164,871 | +1.94(+5.59%) |
Dec 16, 2020 | 35.17 | 35.60 | 34.01 | 34.70 | 1,939,873 | -0.31(-0.88%) |
Dec 15, 2020 | 33.27 | 35.06 | 32.45 | 35.00 | 1,686,627 | +2.07(+6.30%) |
Dec 14, 2020 | 33.50 | 33.88 | 32.33 | 32.93 | 2,222,813 | +0.66(+2.04%) |
Dec 11, 2020 | 30.13 | 33.29 | 30.08 | 32.27 | 3,668,157 | +2.56(+8.62%) |
Dec 10, 2020 | 28.16 | 29.79 | 27.69 | 29.71 | 1,255,186 | +1.59(+5.65%) |
Dec 09, 2020 | 28.18 | 30.06 | 27.68 | 28.12 | 2,048,239 | -0.11(-0.39%) |
Dec 08, 2020 | 28.49 | 29.26 | 28.04 | 28.23 | 1,913,493 | -0.21(-0.73%) |
Dec 07, 2020 | 27.47 | 28.81 | 27.47 | 28.44 | 1,230,975 | +1.17(+4.31%) |
Dec 04, 2020 | 27.65 | 28.10 | 26.76 | 27.26 | 1,123,278 | -0.10(-0.35%) |
Dec 03, 2020 | 25.96 | 27.80 | 25.58 | 27.36 | 1,620,772 | +1.54(+5.97%) |
Dec 02, 2020 | 25.72 | 26.01 | 24.55 | 25.82 | 1,137,253 | -0.14(-0.56%) |
Dec 01, 2020 | 25.45 | 26.94 | 25.03 | 25.96 | 1,474,565 | +0.29(+1.14%) |
Nov 30, 2020 | 26.47 | 26.73 | 23.83 | 25.67 | 2,185,583 | -0.39(-1.51%) |
Nov 27, 2020 | 25.35 | 26.69 | 25.15 | 26.07 | 1,114,553 | +1.04(+4.17%) |
Nov 25, 2020 | 24.42 | 25.27 | 23.96 | 25.02 | 1,393,762 | +0.94(+3.92%) |
Nov 24, 2020 | 24.74 | 25.61 | 23.40 | 24.08 | 2,353,047 | -0.26(-1.09%) |
Nov 23, 2020 | 23.66 | 24.69 | 22.54 | 24.34 | 2,809,044 | +0.97(+4.14%) |
Nov 20, 2020 | 21.85 | 23.88 | 20.91 | 23.37 | 4,015,300 | +1.48(+6.77%) |
Nov 19, 2020 | 20.53 | 22.55 | 20.46 | 21.89 | 1,864,324 | +1.08(+5.20%) |
Nov 18, 2020 | 21.04 | 21.17 | 20.07 | 20.81 | 1,655,255 | -0.18(-0.87%) |
Nov 17, 2020 | 20.68 | 21.33 | 19.99 | 20.99 | 1,532,250 | +0.19(+0.90%) |
Nov 16, 2020 | 20.84 | 21.54 | 20.37 | 20.80 | 1,227,753 | -0.35(-1.64%) |
Nov 13, 2020 | 21.74 | 22.14 | 20.66 | 21.15 | 1,451,723 | -0.50(-2.31%) |
Nov 12, 2020 | 21.30 | 22.98 | 21.23 | 21.65 | 1,952,003 | +0.23(+1.06%) |
Nov 11, 2020 | 20.27 | 21.92 | 20.17 | 21.43 | 1,631,352 | +1.64(+8.27%) |
Nov 10, 2020 | 21.53 | 21.56 | 19.26 | 19.79 | 2,260,264 | -0.26(-1.32%) |
Nov 09, 2020 | 24.56 | 24.74 | 20.02 | 20.05 | 3,278,055 | -2.87(-12.52%) |
Nov 06, 2020 | 23.17 | 23.22 | 21.95 | 22.92 | 1,426,794 | -0.44(-1.90%) |
Nov 05, 2020 | 23.08 | 23.47 | 22.24 | 23.37 | 1,510,241 | +0.92(+4.12%) |
Nov 04, 2020 | 21.26 | 22.62 | 20.86 | 22.44 | 1,542,192 | +1.64(+7.89%) |
Nov 03, 2020 | 20.27 | 20.98 | 19.63 | 20.80 | 1,065,253 | +0.81(+4.05%) |