Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.05 | 42.14 | 40.13 | 40.18 | 4,995 | -1.24(-2.98%) |
Jan 28, 2021 | 40.91 | 44.25 | 39.67 | 41.42 | 9,391 | +0.22(+0.53%) |
Jan 27, 2021 | 42.72 | 43.60 | 40.91 | 41.20 | 12,474 | -3.05(-6.90%) |
Jan 26, 2021 | 44.11 | 44.98 | 42.51 | 44.25 | 10,285 | +0.22(+0.50%) |
Jan 25, 2021 | 43.45 | 44.76 | 42.36 | 44.03 | 14,891 | +0.29(+0.66%) |
Jan 22, 2021 | 44.11 | 44.11 | 42.58 | 43.74 | 10,074 | -0.15(-0.33%) |
Jan 21, 2021 | 42.94 | 44.98 | 42.87 | 43.89 | 19,543 | +1.02(+2.37%) |
Jan 20, 2021 | 43.23 | 43.27 | 41.85 | 42.87 | 10,573 | -0.73(-1.67%) |
Jan 19, 2021 | 42.72 | 43.96 | 42.43 | 43.60 | 10,519 | +0.94(+2.21%) |
Jan 15, 2021 | 43.60 | 44.25 | 41.42 | 42.65 | 16,047 | -0.80(-1.84%) |
Jan 14, 2021 | 41.56 | 43.60 | 41.49 | 43.45 | 9,605 | +1.89(+4.55%) |
Jan 13, 2021 | 42.14 | 42.57 | 41.42 | 41.56 | 13,078 | -1.02(-2.39%) |
Jan 12, 2021 | 41.56 | 45.34 | 40.33 | 42.58 | 48,354 | +1.31(+3.17%) |
Jan 11, 2021 | 39.24 | 41.35 | 39.02 | 41.27 | 12,031 | +1.96(+4.99%) |
Jan 08, 2021 | 39.60 | 40.49 | 38.95 | 39.31 | 11,821 | -0.44(-1.10%) |
Jan 07, 2021 | 38.95 | 40.40 | 38.95 | 39.75 | 10,750 | +0.65(+1.67%) |
Jan 06, 2021 | 38.95 | 40.91 | 38.87 | 39.09 | 15,762 | -0.29(-0.74%) |
Jan 05, 2021 | 38.80 | 40.62 | 38.80 | 39.38 | 7,414 | +0.07(+0.18%) |
Jan 04, 2021 | 38.22 | 39.31 | 38.07 | 39.31 | 6,223 | +0.87(+2.27%) |
Dec 31, 2020 | 38.44 | 38.44 | 38.44 | 8,873 | -0.94(-2.40%) | |
Dec 30, 2020 | 39.38 | 39.96 | 38.80 | 39.38 | 8,873 | +0.07(+0.18%) |
Dec 29, 2020 | 40.47 | 41.20 | 38.66 | 39.31 | 8,545 | -0.80(-1.99%) |
Dec 28, 2020 | 38.80 | 40.91 | 37.86 | 40.11 | 12,178 | +1.96(+5.14%) |
Dec 24, 2020 | 39.16 | 39.31 | 37.86 | 38.15 | 5,229 | -1.02(-2.60%) |
Dec 23, 2020 | 38.66 | 39.67 | 38.22 | 39.16 | 9,391 | +0.94(+2.47%) |
Dec 22, 2020 | 39.38 | 39.60 | 37.93 | 38.22 | 10,603 | -0.62(-1.59%) |
Dec 21, 2020 | 37.42 | 39.24 | 37.42 | 38.84 | 10,234 | +0.25(+0.66%) |
Dec 18, 2020 | 38.95 | 39.11 | 38.00 | 38.58 | 11,546 | -1.09(-2.75%) |
Dec 17, 2020 | 39.53 | 40.04 | 38.76 | 39.67 | 8,974 | +0.18(+0.46%) |
Dec 16, 2020 | 37.97 | 39.96 | 37.97 | 39.49 | 11,591 | +2.77(+7.55%) |
Dec 15, 2020 | 38.58 | 39.31 | 37.78 | 36.72 | 9,141 | -1.57(-4.11%) |
Dec 14, 2020 | 38.51 | 39.60 | 37.93 | 38.29 | 12,284 | -0.51(-1.31%) |
Dec 11, 2020 | 39.82 | 40.69 | 38.58 | 38.80 | 15,358 | -1.67(-4.13%) |
Dec 10, 2020 | 40.84 | 41.05 | 39.31 | 40.47 | 23,287 | +0.51(+1.27%) |
Dec 09, 2020 | 41.49 | 42.14 | 39.24 | 39.96 | 16,437 | -1.60(-3.85%) |
Dec 08, 2020 | 39.16 | 42.80 | 38.87 | 41.56 | 79,061 | +2.69(+6.92%) |
Dec 07, 2020 | 39.38 | 39.96 | 38.58 | 38.87 | 19,433 | -0.07(-0.19%) |
Dec 04, 2020 | 40.98 | 41.05 | 38.22 | 38.95 | 21,290 | -1.89(-4.63%) |
Dec 03, 2020 | 39.46 | 41.78 | 38.58 | 40.84 | 74,568 | +5.01(+14.00%) |
Dec 02, 2020 | 36.19 | 37.42 | 35.31 | 35.82 | 23,083 | -1.38(-3.71%) |
Dec 01, 2020 | 42.43 | 42.43 | 36.48 | 37.20 | 51,644 | -5.67(-13.22%) |
Nov 30, 2020 | 37.20 | 43.60 | 35.17 | 42.87 | 133,874 | +6.54(+18.00%) |
Nov 27, 2020 | 35.97 | 36.92 | 35.10 | 36.33 | 10,542 | +0.36(+1.01%) |
Nov 25, 2020 | 35.97 | 36.69 | 35.24 | 35.97 | 8,780 | +0.65(+1.85%) |
Nov 24, 2020 | 37.06 | 37.35 | 35.17 | 35.31 | 11,830 | -1.38(-3.76%) |
Nov 23, 2020 | 33.42 | 36.69 | 32.70 | 36.69 | 37,272 | +2.47(+7.22%) |
Nov 20, 2020 | 35.75 | 35.75 | 33.57 | 34.22 | 19,790 | -0.51(-1.46%) |
Nov 19, 2020 | 35.46 | 35.97 | 34.22 | 34.73 | 14,241 | -0.80(-2.25%) |
Nov 18, 2020 | 34.51 | 36.98 | 33.97 | 35.53 | 23,288 | +0.73(+2.09%) |
Nov 17, 2020 | 35.75 | 36.04 | 33.28 | 34.80 | 33,658 | +0.00(+0.00%) |
Nov 16, 2020 | 35.89 | 36.40 | 33.86 | 34.80 | 45,084 | -1.09(-3.04%) |
Nov 13, 2020 | 36.04 | 37.71 | 34.59 | 35.89 | 53,893 | -0.94(-2.56%) |
Nov 12, 2020 | 39.89 | 40.62 | 35.75 | 36.84 | 56,680 | -3.78(-9.30%) |
Nov 11, 2020 | 38.73 | 44.32 | 38.66 | 40.62 | 132,230 | -3.71(-8.36%) |
Nov 10, 2020 | 46.21 | 57.26 | 39.31 | 44.32 | 4,238,352 | +13.08(+41.86%) |
Nov 09, 2020 | 31.83 | 32.99 | 30.88 | 31.24 | 30,244 | -2.33(-6.93%) |
Nov 06, 2020 | 32.48 | 34.08 | 31.06 | 33.57 | 8,711 | +1.53(+4.76%) |
Nov 05, 2020 | 30.52 | 32.19 | 30.30 | 32.04 | 4,989 | +1.74(+5.76%) |
Nov 04, 2020 | 31.32 | 31.32 | 29.86 | 30.30 | 5,553 | -0.58(-1.88%) |
Nov 03, 2020 | 30.01 | 31.68 | 29.79 | 30.88 | 9,447 | +1.09(+3.66%) |